NSE:SAURASHCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	54.21	54.27	52.40	53.36	53.36	-2.95%	396,277
Apr 1, 2026	52.58	55.78	50.54	54.98	54.98	14.02%	107,064
Mar 30, 2026	52.00	53.00	47.65	48.22	48.22	-8.29%	445,388
Mar 27, 2026	56.20	56.20	51.99	52.58	52.58	-5.09%	397,229
Mar 25, 2026	55.01	58.05	54.10	55.40	55.40	0.87%	371,242
Mar 24, 2026	56.50	57.20	54.00	54.92	54.92	-0.42%	229,572
Mar 23, 2026	58.42	59.00	54.85	55.15	55.15	-7.14%	203,858
Mar 20, 2026	59.99	60.70	59.00	59.39	59.39	-0.55%	58,327
Mar 19, 2026	60.75	60.80	59.40	59.72	59.72	-1.16%	51,635
Mar 18, 2026	60.46	62.18	60.01	60.42	60.42	0.47%	234,299
Mar 17, 2026	60.00	60.88	59.00	60.14	60.14	3.09%	57,342
Mar 16, 2026	58.20	61.98	58.00	58.34	58.34	-1.83%	105,996
Mar 13, 2026	62.00	62.00	59.10	59.43	59.43	-3.57%	111,398
Mar 12, 2026	63.80	63.80	61.00	61.63	61.63	-1.30%	126,702
Mar 11, 2026	63.98	63.98	61.50	62.44	62.44	0.50%	167,303
Mar 10, 2026	61.50	62.96	60.61	62.13	62.13	1.06%	101,384
Mar 9, 2026	64.20	64.20	59.51	61.48	61.48	-1.77%	96,926
Mar 6, 2026	64.32	64.75	62.10	62.59	62.59	-2.66%	114,693
Mar 5, 2026	61.25	65.66	61.25	64.30	64.30	4.23%	142,395
Mar 4, 2026	64.80	64.80	61.00	61.69	61.69	-2.53%	91,604
Mar 2, 2026	65.65	65.65	62.50	63.29	63.29	-3.43%	76,025
Feb 27, 2026	67.10	68.93	65.00	65.54	65.54	-4.01%	151,255
Feb 26, 2026	66.75	69.48	65.99	68.28	68.28	4.39%	148,661
Feb 25, 2026	67.50	67.84	65.01	65.41	65.41	-0.27%	52,347
Feb 24, 2026	68.00	68.00	65.26	65.59	65.59	-1.59%	36,188
Feb 23, 2026	67.00	67.42	66.12	66.65	66.65	-0.16%	66,414
Feb 20, 2026	68.44	68.44	66.50	66.76	66.76	-1.02%	78,790
Feb 19, 2026	69.08	69.29	67.05	67.45	67.45	-1.83%	98,917
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