Sri Chakra Cement Limited (BOM:518053)
India · Delayed Price · Currency is INR 59.00
+2.37 (4.19%)
At close: Apr 13, 2026
Sri Chakra Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 60.99 | 61.00 | 57.00 | 59.83 | 59.83 | 1.41% | 2,280 |
| Apr 13, 2026 | 56.63 | 59.46 | 53.80 | 59.00 | 59.00 | 4.19% | 4,515 |
| Apr 10, 2026 | 54.00 | 56.63 | 52.10 | 56.63 | 56.63 | 9.98% | 6,559 |
| Apr 9, 2026 | 46.67 | 51.49 | 42.29 | 51.49 | 51.49 | 10.00% | 7,064 |
| Apr 8, 2026 | 46.60 | 46.81 | 40.15 | 46.81 | 46.81 | 9.99% | 3,353 |
| Apr 7, 2026 | 43.90 | 43.90 | 42.56 | 42.56 | 42.56 | -5.00% | 1,691 |
| Apr 6, 2026 | 43.72 | 44.90 | 43.50 | 44.80 | 44.80 | 4.53% | 1,381 |
| Apr 2, 2026 | 42.66 | 42.87 | 42.66 | 42.86 | 42.86 | 0.97% | 817 |
| Apr 1, 2026 | 40.70 | 42.45 | 38.67 | 42.45 | 42.45 | 4.30% | 495 |
| Mar 30, 2026 | 37.50 | 40.75 | 37.50 | 40.70 | 40.70 | 4.39% | 924 |
| Mar 27, 2026 | 38.00 | 39.00 | 37.28 | 38.99 | 38.99 | -0.64% | 1,416 |
| 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 |