Sri Chakra Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	50.37	51.38	48.50	51.00	51.00	1.25%	558
Jun 3, 2026	52.41	52.41	50.30	50.37	50.37	-	177
Jun 2, 2026	51.69	52.99	49.12	50.37	50.37	-2.55%	448
Jun 1, 2026	52.28	52.80	50.99	51.69	51.69	0.86%	1,059
May 29, 2026	51.49	51.91	50.50	51.25	51.25	-1.27%	510
May 27, 2026	48.35	51.99	48.35	51.91	51.91	3.61%	3,419
May 26, 2026	53.94	53.94	49.78	50.10	50.10	-3.76%	290
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