Saurashtra Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	57.35	58.60	55.51	57.58	57.58	1.66%	2,801
Sep 3, 2026	55.40	56.90	55.36	56.64	56.64	2.35%	2,780
Sep 2, 2026	55.60	55.97	55.23	55.34	55.34	-1.04%	3,489
Sep 1, 2026	55.50	56.60	55.50	55.92	55.92	-0.07%	2,931
Aug 31, 2026	56.05	56.85	55.60	55.96	55.96	-0.85%	5,736
Aug 28, 2026	57.38	58.00	56.08	56.44	56.44	-1.16%	33,910
Aug 27, 2026	59.34	59.34	56.90	57.10	57.10	-3.12%	13,003
Aug 26, 2026	57.22	59.37	57.22	58.94	58.94	3.73%	9,636
Aug 25, 2026	57.62	57.62	56.65	56.82	56.82	-0.85%	7,006
Aug 24, 2026	59.20	59.20	56.52	57.31	57.31	-1.50%	10,443
Aug 21, 2026	58.45	59.29	58.01	58.18	58.18	-0.63%	13,932
Aug 20, 2026	58.27	59.19	58.05	58.55	58.55	1.37%	4,223
Aug 19, 2026	58.24	58.87	57.47	57.76	57.76	-1.67%	9,477
Aug 18, 2026	59.19	59.20	58.10	58.74	58.74	-0.09%	7,489
Aug 17, 2026	60.30	60.30	58.31	58.79	58.79	-2.44%	6,064
Aug 14, 2026	62.00	62.95	59.14	60.26	60.26	-1.74%	16,502
Aug 13, 2026	62.99	62.99	61.00	61.33	61.33	0.82%	6,559
Aug 12, 2026	60.70	61.22	59.86	60.83	60.83	0.13%	5,483
Aug 11, 2026	60.55	61.54	60.55	60.75	60.75	-0.30%	4,131
Aug 10, 2026	62.50	62.80	60.51	60.93	60.93	-1.79%	7,885
Aug 7, 2026	63.55	65.00	61.60	62.04	62.04	-10.49%	47,919
Aug 6, 2026	69.00	69.95	66.00	69.31	69.31	0.61%	30,702
Aug 5, 2026	65.49	72.34	65.40	68.89	68.89	11.01%	364,069
Aug 4, 2026	59.61	62.80	59.40	62.06	62.06	3.02%	24,461
Aug 3, 2026	59.84	61.51	59.41	60.24	60.24	-0.22%	11,441
Jul 31, 2026	60.15	65.00	59.40	60.37	60.37	6.30%	33,790
Jul 30, 2026	57.16	57.51	56.51	56.79	56.79	-1.51%	1,050
Jul 29, 2026	57.55	57.93	56.94	57.66	57.66	1.48%	5,344
Jul 28, 2026	58.00	58.00	56.59	56.82	56.82	-1.83%	2,097
Jul 27, 2026	56.00	58.49	56.00	57.88	57.88	2.19%	2,871
Jul 24, 2026	56.12	57.41	55.05	56.64	56.64	-0.94%	15,241
Jul 23, 2026	58.00	59.00	56.91	57.18	57.18	-1.50%	5,718
Jul 22, 2026	60.01	60.80	57.51	58.05	58.05	-1.74%	4,282
Jul 21, 2026	59.89	61.46	58.81	59.08	59.08	-1.99%	6,518
Jul 20, 2026	62.52	62.52	59.90	60.28	60.28	-3.51%	13,203
Jul 17, 2026	63.50	66.24	61.76	62.47	62.47	-0.30%	58,840
Jul 16, 2026	56.70	64.18	56.50	62.66	62.66	12.48%	66,716
Jul 15, 2026	54.61	56.50	54.20	55.71	55.71	3.28%	8,382
Jul 14, 2026	55.47	55.47	53.51	53.94	53.94	-1.26%	4,167
Jul 13, 2026	55.34	55.75	54.34	54.63	54.63	-1.46%	2,441
Jul 10, 2026	54.98	56.00	54.48	55.44	55.44	1.09%	9,037
Jul 9, 2026	54.15	55.54	53.57	54.84	54.84	1.42%	4,043
Jul 8, 2026	56.37	56.76	53.05	54.07	54.07	-3.94%	9,033
Jul 7, 2026	56.91	57.44	56.06	56.29	56.29	-1.16%	1,467
Jul 6, 2026	59.09	59.10	56.11	56.95	56.95	-2.21%	9,522
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