Sri Chakra Cement Limited (BOM:518053)
India · Delayed Price · Currency is INR 31.06
+0.49 (1.60%)
At close: Nov 4, 2026
Sri Chakra Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 30.50 | 31.50 | 30.50 | 31.06 | 31.06 | 1.60% | 914 |
| Nov 3, 2026 | 30.01 | 31.49 | 30.00 | 30.57 | 30.57 | 1.97% | 654 |
| Nov 2, 2026 | 30.01 | 30.40 | 29.50 | 29.98 | 29.98 | -6.60% | 1,068 |
| Oct 29, 2026 | 33.32 | 34.45 | 32.10 | 32.10 | 32.10 | -5.59% | 416 |
| Oct 28, 2026 | 32.99 | 34.49 | 32.93 | 34.00 | 34.00 | 0.92% | 2,545 |
| Oct 27, 2026 | 30.02 | 34.23 | 30.02 | 33.69 | 33.69 | 5.64% | 461 |
| Oct 26, 2026 | 32.99 | 32.99 | 30.60 | 31.89 | 31.89 | 6.30% | 296 |
| Oct 23, 2026 | 31.98 | 31.98 | 30.00 | 30.00 | 30.00 | -6.19% | 2,212 |
| Oct 22, 2026 | 31.00 | 34.99 | 31.00 | 31.98 | 31.98 | 3.63% | 595 |
| Oct 21, 2026 | 37.54 | 37.54 | 30.51 | 30.86 | 30.86 | -2.16% | 3,504 |
| Oct 19, 2026 | 34.50 | 34.50 | 31.52 | 31.54 | 31.54 | -8.58% | 185 |
| Oct 16, 2026 | 35.00 | 35.00 | 31.02 | 34.50 | 34.50 | 3.39% | 1,344 |
| Oct 15, 2026 | 30.27 | 33.82 | 30.27 | 33.37 | 33.37 | 11.23% | 744 |
| Oct 13, 2026 | 31.50 | 32.32 | 30.00 | 30.00 | 30.00 | -3.94% | 78 |
| Oct 12, 2026 | 30.11 | 34.40 | 30.10 | 31.23 | 31.23 | -2.41% | 1,482 |
| Oct 9, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | 2.86% | 614 |
| Oct 8, 2026 | 31.00 | 33.80 | 31.00 | 31.11 | 31.11 | 0.88% | 857 |
| Oct 7, 2026 | 34.99 | 34.99 | 30.49 | 30.84 | 30.84 | -9.29% | 129 |
| Oct 6, 2026 | 33.91 | 34.20 | 30.10 | 34.00 | 34.00 | -0.67% | 252 |
| Oct 5, 2026 | 27.00 | 34.99 | 27.00 | 34.23 | 34.23 | 4.30% | 657 |
| Oct 1, 2026 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - | 494 |
| Sep 30, 2026 | 32.82 | 33.01 | 32.81 | 32.82 | 32.82 | -7.81% | 1,823 |
| Sep 29, 2026 | 36.89 | 37.07 | 35.60 | 35.60 | 35.60 | -3.23% | 15 |
| Sep 28, 2026 | 41.00 | 41.00 | 33.80 | 36.79 | 36.79 | 3.63% | 1,641 |
| Sep 25, 2026 | 35.35 | 36.00 | 34.85 | 35.50 | 35.50 | 1.81% | 645 |
| Sep 24, 2026 | 37.60 | 37.60 | 33.00 | 34.87 | 34.87 | 11.26% | 8,140 |
| Sep 23, 2026 | 30.79 | 32.00 | 30.79 | 31.34 | 31.34 | 6.27% | 1,573 |
| Sep 22, 2026 | 30.29 | 30.79 | 29.37 | 29.49 | 29.49 | -0.24% | 5,760 |
| Sep 21, 2026 | 30.90 | 30.90 | 29.04 | 29.56 | 29.56 | -1.43% | 935 |
| Sep 18, 2026 | 29.51 | 30.50 | 29.50 | 29.99 | 29.99 | 1.66% | 3,247 |
| Sep 17, 2026 | 32.21 | 32.50 | 27.99 | 29.50 | 29.50 | -9.34% | 24,271 |
| Sep 16, 2026 | 36.27 | 36.27 | 32.14 | 32.54 | 32.54 | -10.33% | 578 |
| Sep 15, 2026 | 36.49 | 36.49 | 33.76 | 36.29 | 36.29 | -0.55% | 124 |
| Sep 11, 2026 | 34.50 | 36.67 | 34.06 | 36.49 | 36.49 | 3.37% | 1,560 |
| Sep 10, 2026 | 37.90 | 37.90 | 33.76 | 35.30 | 35.30 | -0.56% | 1,100 |
| Sep 9, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.31% | 6 |
| Sep 8, 2026 | 36.00 | 36.05 | 35.38 | 35.39 | 35.39 | -4.20% | 185 |
| Sep 7, 2026 | 37.03 | 37.05 | 36.40 | 36.94 | 36.94 | -0.24% | 600 |
| Sep 4, 2026 | 37.94 | 37.94 | 35.58 | 37.03 | 37.03 | 2.55% | 1,245 |
| Sep 3, 2026 | 37.02 | 37.02 | 35.51 | 36.11 | 36.11 | -3.76% | 447 |
| Sep 2, 2026 | 36.01 | 37.74 | 36.00 | 37.52 | 37.52 | 4.02% | 1,074 |
| Sep 1, 2026 | 37.94 | 37.94 | 35.50 | 36.07 | 36.07 | 2.88% | 453 |
| Aug 31, 2026 | 37.95 | 37.95 | 34.21 | 35.06 | 35.06 | -6.46% | 560 |
| Aug 28, 2026 | 34.05 | 37.49 | 34.05 | 37.48 | 37.48 | 1.30% | 219 |
| Aug 27, 2026 | 37.35 | 37.35 | 35.06 | 37.00 | 37.00 | -0.94% | 190 |
| Aug 26, 2026 | 37.85 | 37.85 | 35.85 | 37.35 | 37.35 | 1.11% | 295 |
| Aug 25, 2026 | 40.50 | 40.50 | 36.10 | 36.94 | 36.94 | 3.04% | 492 |
| Aug 24, 2026 | 37.90 | 37.90 | 35.81 | 35.85 | 35.85 | -1.86% | 610 |
| Aug 21, 2026 | 37.95 | 37.95 | 36.41 | 36.53 | 36.53 | 1.67% | 424 |
| Aug 20, 2026 | 37.94 | 37.94 | 34.01 | 35.93 | 35.93 | -5.30% | 2,060 |