Saurashtra Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	56.15	58.99	56.15	58.24	58.24	3.91%	12,529
Jul 2, 2026	56.32	56.76	55.50	56.05	56.05	-0.36%	4,221
Jul 1, 2026	55.72	57.26	55.24	56.25	56.25	-0.12%	3,374
Jun 30, 2026	57.80	57.80	55.61	56.32	56.32	-1.45%	5,613
Jun 29, 2026	58.23	58.23	57.05	57.15	57.15	-1.85%	20,938
Jun 25, 2026	59.30	59.80	58.21	58.23	58.23	-1.64%	6,270
Jun 24, 2026	59.07	60.07	58.96	59.20	59.20	0.94%	10,675
Jun 23, 2026	59.60	61.41	58.60	58.65	58.65	-0.68%	11,480
Jun 22, 2026	58.88	59.67	58.43	59.05	59.05	0.96%	5,171
Jun 19, 2026	58.98	59.90	57.55	58.49	58.49	-0.83%	8,721
Jun 18, 2026	58.02	59.98	58.02	58.98	58.98	-0.03%	2,763
Jun 17, 2026	58.01	59.20	58.01	59.00	59.00	1.71%	3,335
Jun 16, 2026	60.70	60.70	57.75	58.01	58.01	-1.74%	12,861
Jun 15, 2026	61.01	61.80	58.00	59.04	59.04	-0.59%	19,561
Jun 12, 2026	58.06	59.67	57.50	59.39	59.39	4.41%	1,444
Jun 11, 2026	57.58	57.82	56.79	56.88	56.88	-1.22%	3,271
Jun 10, 2026	58.99	58.99	57.07	57.58	57.58	-0.86%	15,304
Jun 9, 2026	59.00	59.07	57.96	58.08	58.08	-1.31%	6,097
Jun 8, 2026	58.71	59.39	58.70	58.85	58.85	-1.42%	2,051
Jun 5, 2026	58.72	60.10	58.52	59.70	59.70	0.44%	8,775
Jun 4, 2026	59.50	59.93	59.28	59.44	59.44	0.24%	416
Jun 3, 2026	59.15	59.48	58.51	59.30	59.30	0.25%	713
Jun 2, 2026	59.79	60.00	58.72	59.15	59.15	-0.57%	1,846
Jun 1, 2026	59.96	60.25	59.25	59.49	59.49	-0.57%	117
May 29, 2026	61.20	61.20	59.51	59.83	59.83	-1.95%	1,626
May 27, 2026	60.65	61.25	60.54	61.02	61.02	1.40%	667
May 26, 2026	60.00	62.87	60.00	60.18	60.18	-1.86%	9,515
May 25, 2026	61.70	62.50	61.00	61.32	61.32	0.81%	3,588
May 22, 2026	61.20	61.79	60.69	60.83	60.83	-0.60%	2,953
May 21, 2026	60.95	61.50	59.50	61.20	61.20	2.89%	7,465
May 20, 2026	60.00	60.00	58.61	59.48	59.48	-1.85%	7,904
May 19, 2026	60.50	61.39	60.05	60.60	60.60	1.03%	2,212
May 18, 2026	62.15	62.15	59.25	59.98	59.98	-3.23%	4,207
May 15, 2026	60.15	63.50	60.15	61.98	61.98	-1.02%	4,674
May 14, 2026	62.90	63.35	61.69	62.62	62.62	1.21%	6,348
May 13, 2026	62.90	63.00	60.75	61.87	61.87	0.11%	9,338
May 12, 2026	61.81	62.75	59.69	61.80	61.80	-0.60%	62,797
May 11, 2026	63.86	64.47	61.80	62.17	62.17	-2.87%	14,108
May 8, 2026	63.06	64.54	63.06	64.01	64.01	-1.22%	4,826
May 7, 2026	61.31	66.00	61.31	64.80	64.80	6.74%	24,509
May 6, 2026	60.88	61.50	59.73	60.71	60.71	1.30%	6,352
May 5, 2026	60.50	60.50	59.60	59.93	59.93	-0.03%	2,413
May 4, 2026	61.00	61.79	59.66	59.95	59.95	-1.15%	9,399
Apr 30, 2026	60.76	61.00	59.67	60.65	60.65	-0.38%	4,169
Apr 29, 2026	63.50	63.50	59.90	60.88	60.88	-0.59%	32,372
Apr 28, 2026	62.00	62.31	60.99	61.24	61.24	-1.35%	2,528
Apr 27, 2026	61.72	63.52	61.72	62.08	62.08	2.02%	1,383
Apr 24, 2026	61.94	62.57	60.60	60.85	60.85	-2.28%	5,489
Apr 23, 2026	64.62	64.62	62.00	62.27	62.27	-3.73%	8,802
Apr 22, 2026	64.51	65.03	63.91	64.68	64.68	1.52%	11,053