Sri Chakra Cement Limited (BOM:518053)
India · Delayed Price · Currency is INR 35.50
+0.63 (1.81%)
At close: Sep 25, 2026
Sri Chakra Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 35.35 | 36.00 | 34.85 | 35.50 | 35.50 | 1.81% | 645 |
| Sep 24, 2026 | 37.60 | 37.60 | 33.00 | 34.87 | 34.87 | 11.26% | 8,140 |
| Sep 23, 2026 | 30.79 | 32.00 | 30.79 | 31.34 | 31.34 | 6.27% | 1,573 |
| Sep 22, 2026 | 30.29 | 30.79 | 29.37 | 29.49 | 29.49 | -0.24% | 5,760 |
| Sep 21, 2026 | 30.90 | 30.90 | 29.04 | 29.56 | 29.56 | -1.43% | 935 |
| Sep 18, 2026 | 29.51 | 30.50 | 29.50 | 29.99 | 29.99 | 1.66% | 3,247 |
| Sep 17, 2026 | 32.21 | 32.50 | 27.99 | 29.50 | 29.50 | -9.34% | 24,271 |
| Sep 16, 2026 | 36.27 | 36.27 | 32.14 | 32.54 | 32.54 | -10.33% | 578 |
| Sep 15, 2026 | 36.49 | 36.49 | 33.76 | 36.29 | 36.29 | -0.55% | 124 |
| Sep 11, 2026 | 34.50 | 36.67 | 34.06 | 36.49 | 36.49 | 3.37% | 1,560 |
| Sep 10, 2026 | 37.90 | 37.90 | 33.76 | 35.30 | 35.30 | -0.56% | 1,100 |
| Sep 9, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.31% | 6 |
| Sep 8, 2026 | 36.00 | 36.05 | 35.38 | 35.39 | 35.39 | -4.20% | 185 |
| Sep 7, 2026 | 37.03 | 37.05 | 36.40 | 36.94 | 36.94 | -0.24% | 600 |
| Sep 4, 2026 | 37.94 | 37.94 | 35.58 | 37.03 | 37.03 | 2.55% | 1,245 |
| Sep 3, 2026 | 37.02 | 37.02 | 35.51 | 36.11 | 36.11 | -3.76% | 447 |
| Sep 2, 2026 | 36.01 | 37.74 | 36.00 | 37.52 | 37.52 | 4.02% | 1,074 |
| Sep 1, 2026 | 37.94 | 37.94 | 35.50 | 36.07 | 36.07 | 2.88% | 453 |
| Aug 31, 2026 | 37.95 | 37.95 | 34.21 | 35.06 | 35.06 | -6.46% | 560 |
| Aug 28, 2026 | 34.05 | 37.49 | 34.05 | 37.48 | 37.48 | 1.30% | 219 |
| Aug 27, 2026 | 37.35 | 37.35 | 35.06 | 37.00 | 37.00 | -0.94% | 190 |
| Aug 26, 2026 | 37.85 | 37.85 | 35.85 | 37.35 | 37.35 | 1.11% | 295 |
| Aug 25, 2026 | 40.50 | 40.50 | 36.10 | 36.94 | 36.94 | 3.04% | 492 |
| Aug 24, 2026 | 37.90 | 37.90 | 35.81 | 35.85 | 35.85 | -1.86% | 610 |
| Aug 21, 2026 | 37.95 | 37.95 | 36.41 | 36.53 | 36.53 | 1.67% | 424 |
| Aug 20, 2026 | 37.94 | 37.94 | 34.01 | 35.93 | 35.93 | -5.30% | 2,060 |
| Aug 19, 2026 | 34.67 | 38.00 | 34.67 | 37.94 | 37.94 | 0.64% | 644 |
| Aug 18, 2026 | 37.67 | 37.70 | 36.00 | 37.70 | 37.70 | 0.08% | 585 |
| Aug 17, 2026 | 44.00 | 44.00 | 37.50 | 37.67 | 37.67 | -0.63% | 483 |
| Aug 14, 2026 | 32.55 | 37.97 | 32.55 | 37.91 | 37.91 | 5.42% | 1,023 |
| Aug 13, 2026 | 40.00 | 40.00 | 34.00 | 35.96 | 35.96 | -10.10% | 3,128 |
| Aug 12, 2026 | 39.63 | 40.00 | 38.00 | 40.00 | 40.00 | 1.42% | 3,419 |
| Aug 11, 2026 | 39.02 | 41.80 | 38.99 | 39.44 | 39.44 | 3.11% | 130 |
| Aug 10, 2026 | 40.31 | 40.31 | 38.05 | 38.25 | 38.25 | -3.87% | 328 |
| Aug 7, 2026 | 43.55 | 43.55 | 36.50 | 39.79 | 39.79 | 9.58% | 2,539 |
| Aug 6, 2026 | 35.00 | 36.95 | 34.30 | 36.31 | 36.31 | 3.74% | 2,060 |
| Aug 5, 2026 | 35.75 | 35.78 | 35.00 | 35.00 | 35.00 | -2.18% | 842 |
| Aug 4, 2026 | 36.56 | 36.56 | 35.00 | 35.78 | 35.78 | -0.45% | 5,058 |
| Aug 3, 2026 | 33.40 | 36.19 | 33.07 | 35.94 | 35.94 | 8.68% | 505 |
| Jul 31, 2026 | 33.82 | 34.56 | 33.00 | 33.07 | 33.07 | -2.71% | 1,498 |
| Jul 30, 2026 | 31.01 | 34.10 | 31.01 | 33.99 | 33.99 | 0.09% | 928 |
| Jul 29, 2026 | 34.39 | 34.39 | 33.06 | 33.96 | 33.96 | 0.89% | 1,441 |
| Jul 28, 2026 | 32.74 | 34.10 | 32.74 | 33.66 | 33.66 | 2.31% | 5,027 |
| Jul 27, 2026 | 31.37 | 34.98 | 31.37 | 32.90 | 32.90 | 2.78% | 2,520 |
| Jul 24, 2026 | 30.51 | 32.50 | 30.51 | 32.01 | 32.01 | 3.32% | 1,977 |
| Jul 23, 2026 | 30.99 | 30.99 | 30.00 | 30.98 | 30.98 | -0.03% | 48 |
| Jul 22, 2026 | 32.50 | 32.50 | 29.11 | 30.99 | 30.99 | -3.04% | 3,371 |
| Jul 21, 2026 | 35.51 | 35.51 | 31.96 | 31.96 | 31.96 | -10.00% | 18,265 |
| Jul 20, 2026 | 36.44 | 37.79 | 35.06 | 35.51 | 35.51 | -2.82% | 4,321 |
| Jul 17, 2026 | 36.41 | 37.99 | 36.41 | 36.54 | 36.54 | 0.08% | 731 |