Shree Digvijay Cement Company Limited (BOM:502180)
India · Delayed Price · Currency is INR 74.07
-0.91 (-1.21%)
At close: Sep 4, 2026
BOM:502180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 74.00 | 74.88 | 73.00 | 74.07 | 74.07 | -1.21% | 11,074 |
| Sep 3, 2026 | 72.00 | 76.00 | 72.00 | 74.98 | 74.98 | 5.58% | 13,228 |
| Sep 2, 2026 | 73.00 | 74.55 | 70.60 | 71.02 | 71.02 | -4.48% | 4,809 |
| Sep 1, 2026 | 74.51 | 78.50 | 73.00 | 74.35 | 74.35 | -1.41% | 26,343 |
| Aug 31, 2026 | 76.99 | 77.75 | 74.81 | 75.41 | 75.41 | -2.92% | 7,961 |
| Aug 28, 2026 | 79.05 | 79.05 | 75.55 | 77.68 | 77.68 | -0.26% | 11,937 |
| Aug 27, 2026 | 75.00 | 79.93 | 74.39 | 77.88 | 77.88 | 3.74% | 7,500 |
| Aug 26, 2026 | 74.00 | 76.30 | 74.00 | 75.07 | 75.07 | 0.40% | 5,622 |
| Aug 25, 2026 | 71.01 | 76.04 | 71.01 | 74.77 | 74.77 | 2.62% | 9,375 |
| Aug 24, 2026 | 73.81 | 73.81 | 70.39 | 72.86 | 72.86 | 1.18% | 41,614 |
| Aug 21, 2026 | 72.00 | 72.90 | 70.10 | 72.01 | 72.01 | 2.80% | 4,214 |
| Aug 20, 2026 | 73.00 | 73.00 | 70.04 | 70.05 | 70.05 | -0.16% | 2,185 |
| Aug 19, 2026 | 70.70 | 70.80 | 70.16 | 70.16 | 70.16 | -0.16% | 3,223 |
| Aug 18, 2026 | 70.55 | 71.66 | 70.07 | 70.27 | 70.27 | -0.09% | 3,972 |
| Aug 17, 2026 | 66.07 | 71.32 | 66.07 | 70.33 | 70.33 | -2.45% | 13,687 |
| Aug 14, 2026 | 72.40 | 73.25 | 71.46 | 72.10 | 72.10 | 0.03% | 15,260 |
| Aug 13, 2026 | 71.70 | 72.26 | 70.74 | 72.08 | 72.08 | 1.32% | 5,055 |
| Aug 12, 2026 | 72.02 | 72.24 | 71.00 | 71.14 | 71.14 | -2.95% | 2,840 |
| Aug 11, 2026 | 71.70 | 74.58 | 71.31 | 73.30 | 73.30 | 2.57% | 1,505 |
| Aug 10, 2026 | 71.01 | 72.33 | 71.00 | 71.46 | 71.46 | -0.79% | 2,341 |
| Aug 7, 2026 | 72.45 | 73.20 | 71.80 | 72.03 | 72.03 | -0.79% | 3,368 |
| Aug 6, 2026 | 72.80 | 72.99 | 72.20 | 72.60 | 72.60 | 0.33% | 2,258 |
| Aug 5, 2026 | 71.50 | 73.36 | 71.50 | 72.36 | 72.36 | 0.03% | 5,591 |
| Aug 4, 2026 | 74.32 | 74.32 | 72.24 | 72.34 | 72.34 | -2.22% | 3,654 |
| Aug 3, 2026 | 72.41 | 75.00 | 72.40 | 73.98 | 73.98 | 2.45% | 15,270 |
| Jul 31, 2026 | 73.10 | 73.38 | 71.96 | 72.21 | 72.21 | -1.22% | 7,268 |
| Jul 30, 2026 | 72.08 | 73.90 | 71.40 | 73.10 | 73.10 | 1.37% | 2,744 |
| Jul 29, 2026 | 72.50 | 73.94 | 72.02 | 72.11 | 72.11 | -1.22% | 13,402 |
| Jul 28, 2026 | 73.00 | 74.14 | 72.76 | 73.00 | 73.00 | -0.18% | 5,922 |
| Jul 27, 2026 | 74.91 | 74.91 | 72.30 | 73.13 | 73.13 | -4.12% | 15,174 |
| Jul 24, 2026 | 74.62 | 77.32 | 73.99 | 76.27 | 76.27 | 1.88% | 6,575 |
| Jul 23, 2026 | 73.00 | 75.30 | 73.00 | 74.86 | 74.86 | 0.52% | 6,007 |
| Jul 22, 2026 | 72.81 | 74.78 | 72.61 | 74.47 | 74.47 | 2.01% | 5,432 |
| Jul 21, 2026 | 73.90 | 74.61 | 72.77 | 73.00 | 73.00 | -1.31% | 9,673 |
| Jul 20, 2026 | 73.90 | 74.50 | 72.78 | 73.97 | 73.97 | 1.29% | 7,185 |
| Jul 17, 2026 | 72.20 | 73.88 | 71.73 | 73.03 | 73.03 | -0.04% | 1,742 |
| Jul 16, 2026 | 73.74 | 74.26 | 73.00 | 73.06 | 73.06 | -0.91% | 4,608 |
| Jul 15, 2026 | 77.80 | 77.80 | 72.82 | 73.73 | 73.73 | 1.65% | 18,774 |
| Jul 14, 2026 | 73.73 | 73.73 | 72.13 | 72.53 | 72.53 | -0.75% | 4,319 |
| Jul 13, 2026 | 70.60 | 74.62 | 70.60 | 73.08 | 73.08 | -2.51% | 13,232 |
| Jul 10, 2026 | 75.40 | 75.40 | 74.30 | 74.96 | 74.96 | 1.79% | 6,106 |
| Jul 9, 2026 | 73.05 | 75.08 | 73.05 | 73.64 | 73.64 | -1.22% | 5,086 |
| Jul 8, 2026 | 74.90 | 77.35 | 74.35 | 74.55 | 74.55 | -0.94% | 3,676 |
| Jul 7, 2026 | 76.00 | 76.37 | 74.67 | 75.26 | 75.26 | -1.03% | 2,003 |
| Jul 6, 2026 | 75.11 | 76.88 | 75.11 | 76.04 | 76.04 | -0.59% | 3,297 |
| Jul 3, 2026 | 77.20 | 78.48 | 76.35 | 76.49 | 76.49 | -1.23% | 4,290 |
| Jul 2, 2026 | 78.50 | 79.40 | 75.00 | 77.44 | 77.44 | 0.03% | 10,407 |
| Jul 1, 2026 | 73.20 | 78.00 | 73.20 | 77.42 | 77.42 | 3.56% | 13,919 |
| Jun 30, 2026 | 72.85 | 74.77 | 72.85 | 74.76 | 74.76 | 0.85% | 3,042 |
| Jun 29, 2026 | 73.35 | 76.60 | 73.35 | 74.13 | 74.13 | -2.46% | 7,742 |