Sri Chakra Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	37.50	37.50	36.51	36.51	36.51	-2.92%	162
Jul 15, 2026	37.63	37.63	36.61	37.61	37.61	-0.34%	1,108
Jul 14, 2026	37.70	37.88	36.50	37.74	37.74	0.11%	156
Jul 13, 2026	39.18	39.18	37.00	37.70	37.70	-2.84%	636
Jul 10, 2026	37.59	39.87	36.00	38.80	38.80	3.72%	1,375
Jul 9, 2026	35.25	37.42	35.25	37.41	37.41	-0.19%	901
Jul 8, 2026	37.39	37.49	36.00	37.48	37.48	0.24%	465
Jul 7, 2026	37.50	38.00	37.00	37.39	37.39	0.48%	2,868
Jul 6, 2026	40.01	40.01	37.00	37.21	37.21	-9.42%	10,056
Jul 3, 2026	39.00	42.99	38.00	41.08	41.08	-0.07%	1,190
Jul 2, 2026	41.98	41.98	40.00	41.11	41.11	-2.07%	610
Jul 1, 2026	39.51	41.98	39.51	41.98	41.98	3.12%	1,587
Jun 30, 2026	41.00	41.00	40.50	40.71	40.71	-3.00%	53
Jun 29, 2026	42.00	42.49	41.50	41.97	41.97	-0.80%	179
Jun 25, 2026	48.71	48.71	40.02	42.31	42.31	-4.47%	2,189
Jun 24, 2026	42.34	44.44	40.00	44.29	44.29	4.61%	490
Jun 23, 2026	44.17	44.40	42.10	42.34	42.34	-4.64%	2,941
Jun 22, 2026	45.83	45.83	42.01	44.40	44.40	3.11%	730
Jun 19, 2026	44.09	44.76	43.00	43.06	43.06	-4.29%	487
Jun 18, 2026	45.88	45.88	44.00	44.99	44.99	2.46%	721
Jun 17, 2026	44.97	44.98	43.00	43.91	43.91	-2.38%	325
Jun 16, 2026	45.84	45.84	42.07	44.98	44.98	6.82%	1,298
Jun 15, 2026	45.00	46.44	41.61	42.11	42.11	-6.44%	1,044
Jun 12, 2026	44.42	45.89	42.00	45.01	45.01	1.31%	1,098
Jun 11, 2026	43.40	44.70	40.91	44.43	44.43	2.30%	934
Jun 10, 2026	47.50	47.50	43.07	43.43	43.43	-9.24%	4,108
Jun 9, 2026	46.10	49.69	45.87	47.85	47.85	-2.01%	594
Jun 8, 2026	44.41	48.83	44.41	48.83	48.83	-1.03%	758
Jun 5, 2026	50.99	50.99	47.55	49.34	49.34	-3.25%	939