Saurashtra Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	67.00	69.34	67.00	68.71	68.71	2.28%	133,064
Feb 17, 2026	66.78	69.18	66.11	67.18	67.18	0.60%	210,922
Feb 16, 2026	66.10	66.90	65.91	66.78	66.78	0.41%	46,783
Feb 13, 2026	68.50	68.50	66.30	66.51	66.51	-3.57%	126,354
Feb 12, 2026	72.50	72.50	67.44	68.97	68.97	-3.46%	204,256
Feb 11, 2026	74.12	74.12	71.01	71.44	71.44	-1.99%	50,896
Feb 10, 2026	74.14	74.14	71.27	72.89	72.89	-1.69%	69,528
Feb 9, 2026	72.10	74.75	72.10	74.14	74.14	1.60%	63,087
Feb 6, 2026	74.65	74.65	72.09	72.97	72.97	-2.25%	54,239
Feb 5, 2026	75.98	76.35	74.00	74.65	74.65	-1.43%	24,657
Feb 4, 2026	75.99	76.34	74.00	75.73	75.73	2.38%	61,745
Feb 3, 2026	73.40	75.22	72.76	73.97	73.97	3.15%	39,718
Feb 2, 2026	70.29	72.56	69.30	71.71	71.71	0.67%	42,222
Feb 1, 2026	72.63	75.49	70.55	71.23	71.23	-0.79%	37,120
Jan 30, 2026	70.30	72.30	70.30	71.80	71.80	0.24%	31,157
Jan 29, 2026	70.80	72.90	70.25	71.63	71.63	1.14%	123,838
Jan 28, 2026	71.79	72.39	69.21	70.82	70.82	1.16%	112,300
Jan 27, 2026	71.10	71.57	69.05	70.01	70.01	-1.46%	67,614
Jan 23, 2026	73.50	74.08	70.25	71.05	71.05	-2.83%	36,188
Jan 22, 2026	72.65	74.99	72.50	73.12	73.12	1.15%	29,450
Jan 21, 2026	74.25	74.90	71.81	72.29	72.29	-3.36%	102,235
Jan 20, 2026	78.20	78.21	74.00	74.80	74.80	-3.55%	51,396
Jan 19, 2026	78.01	78.78	76.22	77.55	77.55	-0.59%	36,539
Jan 16, 2026	78.50	79.00	75.30	78.01	78.01	-0.36%	103,508
Jan 14, 2026	79.00	79.00	76.26	78.29	78.29	1.54%	63,119
Jan 13, 2026	75.70	78.00	75.70	77.10	77.10	1.92%	87,670
Jan 12, 2026	76.10	77.99	73.97	75.65	75.65	-1.88%	122,788
Jan 9, 2026	82.40	82.40	76.10	77.10	77.10	-2.84%	102,412
Jan 8, 2026	81.00	81.42	78.91	79.35	79.35	-2.24%	57,458
Jan 7, 2026	82.99	82.99	81.04	81.17	81.17	-0.73%	17,150
Jan 6, 2026	82.54	82.54	80.60	81.77	81.77	1.05%	29,646
Jan 5, 2026	82.90	83.95	80.00	80.92	80.92	-3.15%	95,418
Jan 2, 2026	82.48	84.00	82.45	83.55	83.55	1.47%	58,346
Jan 1, 2026	83.96	83.96	81.71	82.34	82.34	0.61%	26,368
Dec 31, 2025	81.15	82.60	81.15	81.84	81.84	1.84%	27,002
Dec 30, 2025	80.10	80.80	79.96	80.36	80.36	-0.48%	40,474
Dec 29, 2025	80.01	85.90	80.01	80.75	80.75	-0.07%	47,612
Dec 26, 2025	80.05	82.35	80.05	80.81	80.81	-0.63%	48,651
Dec 24, 2025	85.40	85.40	80.05	81.32	81.32	-3.20%	194,826
Dec 23, 2025	84.00	85.55	81.96	84.01	84.01	0.39%	132,915
Dec 22, 2025	82.00	83.79	81.99	83.68	83.68	2.47%	44,681
Dec 19, 2025	82.97	82.97	80.80	81.66	81.66	0.85%	31,843
Dec 18, 2025	80.70	81.80	79.01	80.97	80.97	1.23%	78,941
Dec 17, 2025	83.55	84.24	78.58	79.99	79.99	-4.68%	194,805
Dec 16, 2025	86.80	86.80	83.25	83.92	83.92	-2.95%	63,416
Dec 15, 2025	86.10	89.00	84.50	86.47	86.47	0.55%	72,610
Dec 12, 2025	83.65	87.04	80.99	86.00	86.00	5.03%	141,018
Dec 11, 2025	81.62	83.65	81.00	81.88	81.88	-0.93%	65,536
Dec 10, 2025	84.45	86.64	81.55	82.65	82.65	0.27%	70,452
Dec 9, 2025	83.58	86.72	81.70	82.43	82.43	-0.89%	122,814