Sri Chakra Cement Limited (BOM:518053)
India · Delayed Price · Currency is INR 62.55
-1.27 (-1.99%)
At close: Jan 22, 2026
Sri Chakra Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | -1.99% | 136 |
| Jan 21, 2026 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | -2.00% | 1,109 |
| Jan 20, 2026 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | -1.99% | 166 |
| Jan 19, 2026 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | -1.99% | 20 |
| Jan 16, 2026 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | -2.00% | 67 |
| Jan 14, 2026 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | -2.00% | 231 |
| Jan 13, 2026 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | -2.00% | 178 |
| Jan 12, 2026 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | -1.99% | 408 |
| Jan 9, 2026 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | 2.00% | 3,724 |
| Jan 8, 2026 | 72.04 | 72.04 | 72.00 | 72.04 | 72.04 | 2.00% | 782 |
| Jan 7, 2026 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | 1.99% | 2,009 |
| Jan 6, 2026 | 69.25 | 69.25 | 69.05 | 69.25 | 69.25 | 1.99% | 2,220 |
| Jan 5, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 2.00% | 2,093 |
| Jan 2, 2026 | 66.00 | 66.57 | 65.90 | 66.57 | 66.57 | 5.00% | 25,610 |
| Jan 1, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 4.98% | 16,546 |
| Dec 31, 2025 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | 4.99% | 3,488 |
| Dec 30, 2025 | 54.80 | 57.52 | 54.79 | 57.52 | 57.52 | 4.98% | 2,309 |
| Dec 29, 2025 | 56.90 | 56.90 | 54.00 | 54.79 | 54.79 | 0.42% | 2,167 |
| Dec 26, 2025 | 55.19 | 55.99 | 51.85 | 54.56 | 54.56 | 1.32% | 2,271 |
| Dec 24, 2025 | 50.36 | 55.64 | 50.36 | 53.85 | 53.85 | 1.60% | 1,447 |
| Dec 23, 2025 | 53.60 | 56.00 | 52.05 | 53.00 | 53.00 | -1.54% | 3,986 |
| Dec 22, 2025 | 57.30 | 57.30 | 53.60 | 53.83 | 53.83 | -4.56% | 3,010 |
| Dec 19, 2025 | 60.00 | 60.00 | 55.98 | 56.40 | 56.40 | -4.28% | 3,453 |
| Dec 18, 2025 | 59.00 | 60.69 | 56.50 | 58.92 | 58.92 | 1.69% | 1,359 |
| Dec 17, 2025 | 56.61 | 58.00 | 53.16 | 57.94 | 57.94 | 3.56% | 4,171 |
| Dec 16, 2025 | 61.35 | 61.35 | 55.77 | 55.95 | 55.95 | -4.26% | 1,737 |
| Dec 15, 2025 | 59.50 | 59.85 | 54.15 | 58.44 | 58.44 | 2.53% | 4,030 |
| Dec 12, 2025 | 57.00 | 63.00 | 57.00 | 57.00 | 57.00 | -5.00% | 3,864 |
| Dec 11, 2025 | 59.09 | 65.00 | 59.09 | 60.00 | 60.00 | -3.52% | 2,955 |
| Dec 10, 2025 | 65.19 | 65.19 | 61.75 | 62.19 | 62.19 | -4.32% | 1,277 |
| Dec 9, 2025 | 65.50 | 65.50 | 59.40 | 65.00 | 65.00 | 3.97% | 2,838 |
| Dec 8, 2025 | 65.75 | 65.75 | 61.29 | 62.52 | 62.52 | -3.01% | 1,144 |
| Dec 5, 2025 | 68.61 | 68.61 | 64.46 | 64.46 | 64.46 | -5.00% | 890 |
| Dec 4, 2025 | 68.25 | 68.25 | 62.72 | 67.85 | 67.85 | 2.77% | 3,814 |
| Dec 3, 2025 | 65.00 | 68.25 | 61.75 | 66.02 | 66.02 | 1.57% | 6,532 |
| Dec 2, 2025 | 65.97 | 66.29 | 62.00 | 65.00 | 65.00 | 0.49% | 1,311 |
| Dec 1, 2025 | 68.99 | 69.00 | 64.00 | 64.68 | 64.68 | -2.00% | 1,844 |
| Nov 28, 2025 | 67.27 | 68.90 | 66.00 | 66.00 | 66.00 | -4.35% | 2,640 |
| Nov 27, 2025 | 67.92 | 69.99 | 63.90 | 69.00 | 69.00 | 2.60% | 3,164 |
| Nov 26, 2025 | 71.99 | 71.99 | 67.18 | 67.25 | 67.25 | -4.88% | 2,026 |
| Nov 25, 2025 | 72.00 | 72.00 | 67.36 | 70.70 | 70.70 | -0.28% | 1,906 |
| Nov 24, 2025 | 72.99 | 72.99 | 68.38 | 70.90 | 70.90 | -1.49% | 2,721 |
| Nov 21, 2025 | 65.67 | 72.57 | 65.67 | 71.97 | 71.97 | 4.12% | 3,480 |
| Nov 20, 2025 | 72.36 | 72.36 | 69.11 | 69.12 | 69.12 | -4.98% | 2,186 |
| Nov 19, 2025 | 78.75 | 78.75 | 71.27 | 72.74 | 72.74 | -3.04% | 1,969 |
| Nov 18, 2025 | 79.50 | 81.00 | 75.00 | 75.02 | 75.02 | -4.97% | 5,550 |
| Nov 17, 2025 | 76.00 | 82.00 | 75.00 | 78.94 | 78.94 | 0.78% | 8,940 |
| Nov 14, 2025 | 72.20 | 79.10 | 72.20 | 78.33 | 78.33 | 3.08% | 3,869 |
| Nov 13, 2025 | 79.80 | 79.80 | 72.26 | 75.99 | 75.99 | -0.08% | 7,208 |
| Nov 12, 2025 | 70.68 | 78.12 | 70.68 | 76.05 | 76.05 | 2.22% | 28,550 |