Sri Chakra Cement Limited (BOM:518053)
India · Delayed Price · Currency is INR 55.51
-2.92 (-5.00%)
At close: May 5, 2026
Sri Chakra Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |