Sri Chakra Cement Limited (BOM:518053)
India · Delayed Price · Currency is INR 39.24
+1.74 (4.64%)
At close: Mar 25, 2026
Sri Chakra Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 37.50 | 39.24 | 35.63 | 39.24 | 39.24 | 4.64% | 1,682 |
| Mar 24, 2026 | 39.20 | 39.20 | 37.20 | 37.50 | 37.50 | -4.09% | 508 |
| Mar 23, 2026 | 39.00 | 39.10 | 38.00 | 39.10 | 39.10 | -2.25% | 82 |
| Mar 20, 2026 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | - | 150 |
| Mar 19, 2026 | 39.00 | 40.00 | 38.19 | 40.00 | 40.00 | -0.50% | 318 |
| Mar 18, 2026 | 39.40 | 40.23 | 38.30 | 40.20 | 40.20 | 4.91% | 944 |
| Mar 17, 2026 | 40.00 | 40.00 | 38.28 | 38.32 | 38.32 | -4.89% | 1,630 |
| Mar 16, 2026 | 42.50 | 42.50 | 40.28 | 40.29 | 40.29 | -4.98% | 1,531 |
| Mar 13, 2026 | 42.25 | 42.40 | 42.25 | 42.40 | 42.40 | 4.98% | 1,007 |
| Mar 12, 2026 | 40.25 | 40.45 | 40.25 | 40.39 | 40.39 | 4.61% | 922 |
| Mar 11, 2026 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 4.98% | 734 |
| Mar 10, 2026 | 35.06 | 36.78 | 34.50 | 36.78 | 36.78 | 5.00% | 30,357 |
| Mar 9, 2026 | 38.78 | 38.78 | 35.01 | 35.03 | 35.03 | -9.67% | 21,611 |
| Mar 6, 2026 | 38.00 | 39.50 | 36.50 | 38.78 | 38.78 | 2.05% | 704 |
| Mar 5, 2026 | 39.31 | 40.40 | 36.02 | 38.00 | 38.00 | -3.33% | 2,145 |
| Mar 4, 2026 | 40.75 | 42.42 | 39.24 | 39.31 | 39.31 | -9.84% | 1,992 |
| Mar 2, 2026 | 45.99 | 45.99 | 43.00 | 43.60 | 43.60 | -5.20% | 1,133 |
| Feb 27, 2026 | 49.48 | 49.48 | 41.10 | 45.99 | 45.99 | 2.22% | 2,745 |
| Feb 26, 2026 | 45.34 | 45.34 | 41.22 | 44.99 | 44.99 | -1.77% | 5,328 |
| Feb 25, 2026 | 42.15 | 48.90 | 42.15 | 45.80 | 45.80 | -0.28% | 708 |
| Feb 24, 2026 | 48.31 | 48.99 | 43.16 | 45.93 | 45.93 | -3.02% | 1,829 |
| Feb 23, 2026 | 44.75 | 54.10 | 44.75 | 47.36 | 47.36 | -4.48% | 1,925 |
| Feb 20, 2026 | 53.18 | 53.18 | 49.54 | 49.58 | 49.58 | -4.91% | 1,097 |
| Feb 19, 2026 | 53.55 | 53.55 | 48.56 | 52.14 | 52.14 | 2.24% | 1,350 |
| Feb 18, 2026 | 50.88 | 52.11 | 47.16 | 51.00 | 51.00 | 2.74% | 1,246 |
| Feb 17, 2026 | 49.64 | 51.25 | 49.64 | 49.64 | 49.64 | -5.00% | 1,694 |
| Feb 16, 2026 | 52.25 | 53.89 | 52.25 | 52.25 | 52.25 | -4.98% | 618 |
| Feb 13, 2026 | 55.00 | 55.00 | 52.25 | 54.99 | 54.99 | -0.02% | 1,117 |
| Feb 12, 2026 | 52.47 | 55.00 | 49.85 | 55.00 | 55.00 | 4.82% | 2,960 |
| Feb 11, 2026 | 54.25 | 54.30 | 52.47 | 52.47 | 52.47 | -5.00% | 2,602 |
| Feb 10, 2026 | 51.90 | 56.80 | 51.90 | 55.23 | 55.23 | 1.34% | 3,407 |
| Feb 9, 2026 | 49.57 | 54.77 | 49.57 | 54.50 | 54.50 | 4.47% | 6,908 |
| Feb 6, 2026 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | -1.99% | 289 |
| Feb 5, 2026 | 55.05 | 55.38 | 53.23 | 53.23 | 53.23 | -1.99% | 11,032 |
| Feb 4, 2026 | 52.19 | 54.31 | 52.19 | 54.31 | 54.31 | 1.99% | 13,101 |
| Feb 3, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | -1.99% | 186 |
| Feb 2, 2026 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | -1.98% | 220 |
| Feb 1, 2026 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | -2.00% | 47 |
| Jan 30, 2026 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | -1.99% | 332 |
| Jan 29, 2026 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | -1.99% | 110 |
| Jan 28, 2026 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | -2.00% | 268 |
| Jan 27, 2026 | 60.08 | 60.10 | 60.08 | 60.08 | 60.08 | -1.99% | 152 |
| Jan 23, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -2.00% | 127 |
| 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 |