Sri Chakra Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	52.60	52.75	50.99	52.06	52.06	3.46%	2,802
May 22, 2026	49.99	50.72	47.12	50.32	50.32	2.67%	1,625
May 21, 2026	47.75	52.77	47.75	49.01	49.01	-2.49%	2,052
May 20, 2026	50.52	50.52	46.01	50.26	50.26	4.45%	1,264
May 19, 2026	52.40	52.40	47.42	48.12	48.12	-3.59%	3,366
May 18, 2026	46.55	51.45	46.55	49.91	49.91	1.86%	13,550
May 15, 2026	52.53	52.54	49.00	49.00	49.00	-4.98%	2,951
May 14, 2026	51.30	55.75	51.30	51.57	51.57	-4.50%	786
May 13, 2026	51.36	54.06	51.36	54.00	54.00	-0.11%	642
May 12, 2026	56.90	56.90	54.06	54.06	54.06	-4.99%	89
May 11, 2026	57.48	57.48	54.61	56.90	56.90	-1.01%	818
May 8, 2026	53.00	57.99	53.00	57.48	57.48	3.29%	770
May 7, 2026	54.00	55.65	54.00	55.65	55.65	4.98%	1,201
May 6, 2026	55.51	58.00	52.74	53.01	53.01	-4.50%	3,414
May 5, 2026	58.00	58.00	55.51	55.51	55.51	-5.00%	1,232
May 4, 2026	58.51	58.51	58.43	58.43	58.43	-4.99%	4,477
Apr 30, 2026	61.81	61.81	61.49	61.50	61.50	-0.79%	77
Apr 29, 2026	59.99	62.00	57.21	61.99	61.99	3.32%	621
Apr 28, 2026	62.33	62.33	56.41	60.00	60.00	1.06%	17,687
Apr 27, 2026	62.21	62.21	59.25	59.37	59.37	-4.44%	2,423
Apr 24, 2026	56.40	62.17	56.40	62.13	62.13	4.93%	14,689
Apr 23, 2026	62.90	62.90	59.17	59.21	59.21	-4.93%	3,835
Apr 22, 2026	59.11	63.26	59.09	62.28	62.28	0.13%	2,893
Apr 21, 2026	67.10	67.10	60.80	62.20	62.20	-2.80%	2,750
Apr 20, 2026	65.49	65.49	59.67	63.99	63.99	1.88%	15,680
Apr 17, 2026	64.95	64.95	58.80	62.81	62.81	1.49%	3,063
Apr 16, 2026	62.80	62.80	60.70	61.89	61.89	3.44%	3,731
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