NSE:SAURASHCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	61.03	61.99	59.80	61.11	61.11	0.13%	47,266
May 21, 2026	60.20	61.43	59.62	61.03	61.03	2.67%	86,726
May 20, 2026	60.90	61.00	58.00	59.44	59.44	-1.59%	82,127
May 19, 2026	61.08	61.20	60.20	60.40	60.40	0.87%	20,280
May 18, 2026	61.56	62.76	59.01	59.88	59.88	-3.04%	54,479
May 15, 2026	62.55	63.50	61.16	61.76	61.76	-1.53%	70,166
May 14, 2026	62.20	63.50	61.36	62.72	62.72	1.34%	82,008
May 13, 2026	62.98	62.99	60.33	61.89	61.89	0.83%	78,328
May 12, 2026	61.79	62.90	59.80	61.38	61.38	-0.68%	265,613
May 11, 2026	64.70	64.70	61.50	61.80	61.80	-3.68%	123,276
May 8, 2026	64.29	65.09	63.00	64.16	64.16	-0.70%	106,120
May 7, 2026	61.45	66.66	61.01	64.61	64.61	6.20%	330,186
May 6, 2026	60.01	61.78	59.60	60.84	60.84	1.52%	112,790
May 5, 2026	59.00	60.96	59.00	59.93	59.93	-0.48%	42,272
May 4, 2026	61.19	62.18	59.61	60.22	60.22	-0.94%	151,365
Apr 30, 2026	61.00	61.00	59.60	60.79	60.79	-0.34%	49,723
Apr 29, 2026	61.10	62.97	60.00	61.00	61.00	-0.25%	125,409
Apr 28, 2026	62.16	62.61	60.24	61.15	61.15	-1.59%	112,980
Apr 27, 2026	61.05	63.60	61.05	62.14	62.14	2.56%	130,664
Apr 24, 2026	63.10	63.19	60.25	60.59	60.59	-2.54%	48,568
Apr 23, 2026	64.28	64.28	61.80	62.17	62.17	-3.28%	165,051
Apr 22, 2026	64.60	65.30	63.70	64.28	64.28	-0.02%	92,493
Apr 21, 2026	64.48	65.99	63.46	64.29	64.29	1.36%	71,207
Apr 20, 2026	64.88	66.99	63.01	63.43	63.43	-0.74%	280,567
Apr 17, 2026	64.79	64.79	63.42	63.90	63.90	0.08%	133,818
Apr 16, 2026	65.00	65.50	62.51	63.85	63.85	-0.08%	172,503
Apr 15, 2026	63.00	64.07	62.61	63.90	63.90	3.31%	107,083
Apr 13, 2026	61.00	62.11	58.99	61.85	61.85	-0.42%	63,694
Apr 10, 2026	58.52	63.80	58.06	62.11	62.11	7.72%	279,095
Apr 9, 2026	58.62	59.80	57.33	57.66	57.66	-1.62%	79,304
Apr 8, 2026	56.40	59.50	56.30	58.61	58.61	7.07%	248,025
Apr 7, 2026	54.78	55.54	53.78	54.74	54.74	0.64%	112,423
Apr 6, 2026	53.50	55.96	52.86	54.39	54.39	1.93%	125,463
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