Shree Digvijay Cement Company Limited (NSE:SHREDIGCEM)
India · Delayed Price · Currency is INR 81.90
-0.10 (-0.12%)
Aug 12, 2025, 3:30 PM IST
NSE:SHREDIGCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 82.10 | 83.50 | 81.57 | 82.18 | 82.18 | 0.22% | 321,550 |
| Aug 11, 2025 | 81.73 | 82.23 | 80.65 | 82.00 | 82.00 | 0.64% | 112,109 |
| Aug 8, 2025 | 80.99 | 82.00 | 80.65 | 81.48 | 81.48 | 0.61% | 101,962 |
| Aug 7, 2025 | 81.00 | 81.90 | 80.00 | 80.99 | 80.99 | -1.01% | 196,891 |
| Aug 6, 2025 | 83.09 | 84.65 | 81.26 | 81.82 | 81.82 | -1.11% | 164,898 |
| Aug 5, 2025 | 83.00 | 84.00 | 81.90 | 82.74 | 82.74 | 0.17% | 175,489 |
| Aug 4, 2025 | 84.50 | 84.59 | 82.18 | 82.60 | 82.60 | -2.00% | 216,827 |
| Aug 1, 2025 | 83.52 | 87.34 | 83.52 | 84.29 | 84.29 | 0.04% | 399,385 |
| Jul 31, 2025 | 84.80 | 86.30 | 79.88 | 84.26 | 84.26 | -3.81% | 1,047,662 |
| Jul 30, 2025 | 87.74 | 89.30 | 86.35 | 87.60 | 87.60 | 0.09% | 610,946 |
| Jul 29, 2025 | 86.25 | 88.44 | 85.60 | 87.52 | 87.52 | 1.68% | 400,526 |
| Jul 28, 2025 | 85.15 | 90.65 | 84.50 | 86.07 | 86.07 | 0.50% | 583,323 |
| Jul 25, 2025 | 88.90 | 88.90 | 85.01 | 85.64 | 85.64 | -2.90% | 451,809 |
| Jul 24, 2025 | 91.00 | 91.90 | 87.41 | 88.20 | 88.20 | -2.72% | 556,009 |
| Jul 23, 2025 | 88.90 | 91.30 | 87.66 | 90.67 | 90.67 | 3.56% | 1,223,765 |
| Jul 22, 2025 | 86.80 | 88.40 | 85.70 | 87.55 | 87.55 | 1.90% | 561,754 |
| Jul 21, 2025 | 87.00 | 87.85 | 84.99 | 85.92 | 85.92 | -0.69% | 489,641 |
| Jul 18, 2025 | 84.50 | 87.50 | 83.65 | 86.52 | 86.52 | 2.90% | 1,316,642 |
| Jul 17, 2025 | 82.55 | 85.25 | 81.40 | 84.08 | 84.08 | 0.63% | 744,227 |
| Jul 16, 2025 | 75.00 | 86.45 | 75.00 | 83.55 | 83.55 | 10.63% | 3,272,926 |
| Jul 15, 2025 | 74.80 | 76.41 | 74.60 | 75.52 | 75.52 | 0.84% | 346,187 |
| Jul 14, 2025 | 75.55 | 75.80 | 74.60 | 74.89 | 74.89 | -0.90% | 219,160 |
| Jul 11, 2025 | 75.85 | 76.44 | 75.01 | 75.57 | 75.57 | -0.85% | 290,128 |
| Jul 10, 2025 | 77.39 | 77.60 | 76.01 | 76.22 | 76.22 | -1.15% | 303,294 |
| Jul 9, 2025 | 77.80 | 78.20 | 76.90 | 77.11 | 77.11 | -1.06% | 189,472 |
| Jul 8, 2025 | 78.00 | 78.48 | 77.40 | 77.94 | 77.94 | -0.66% | 99,913 |
| Jul 7, 2025 | 79.90 | 80.00 | 77.61 | 78.46 | 78.46 | -1.12% | 180,475 |
| Jul 4, 2025 | 80.89 | 81.09 | 78.35 | 79.35 | 79.35 | -1.53% | 418,880 |
| Jul 3, 2025 | 81.01 | 82.00 | 80.45 | 80.58 | 80.58 | -1.32% | 203,128 |
| Jul 2, 2025 | 81.11 | 81.95 | 80.10 | 81.66 | 81.66 | 0.18% | 218,611 |
| Jul 1, 2025 | 81.40 | 82.10 | 79.10 | 81.51 | 81.51 | 0.60% | 319,163 |
| Jun 30, 2025 | 78.20 | 81.80 | 77.60 | 81.02 | 81.02 | 2.71% | 412,817 |
| Jun 27, 2025 | 78.36 | 79.10 | 78.03 | 78.88 | 78.88 | 0.66% | 139,697 |
| Jun 26, 2025 | 77.59 | 78.98 | 77.59 | 78.36 | 78.36 | 0.99% | 114,747 |
| Jun 25, 2025 | 77.00 | 78.00 | 77.00 | 77.59 | 77.59 | 1.13% | 90,061 |
| Jun 24, 2025 | 77.43 | 78.42 | 76.36 | 76.72 | 76.72 | -0.70% | 106,665 |
| Jun 23, 2025 | 77.50 | 77.85 | 76.58 | 77.26 | 77.26 | -1.48% | 89,914 |
| Jun 20, 2025 | 75.51 | 80.00 | 75.41 | 78.42 | 78.42 | 2.90% | 133,296 |
| Jun 19, 2025 | 76.55 | 77.35 | 75.25 | 76.21 | 76.21 | -0.78% | 117,115 |
| Jun 18, 2025 | 77.98 | 77.98 | 76.63 | 76.81 | 76.81 | -1.50% | 68,192 |
| Jun 17, 2025 | 77.50 | 78.79 | 77.10 | 77.98 | 77.98 | -0.17% | 130,332 |
| Jun 16, 2025 | 78.00 | 78.89 | 76.05 | 78.11 | 78.11 | 0.14% | 137,264 |
| Jun 13, 2025 | 75.45 | 78.25 | 75.45 | 78.00 | 78.00 | -0.76% | 140,246 |
| Jun 12, 2025 | 79.40 | 79.54 | 77.70 | 78.60 | 78.60 | -0.51% | 160,293 |
| Jun 11, 2025 | 78.88 | 80.39 | 78.31 | 79.00 | 79.00 | 0.22% | 256,846 |
| Jun 10, 2025 | 79.96 | 80.10 | 78.50 | 78.83 | 78.83 | -0.93% | 172,773 |
| Jun 9, 2025 | 79.59 | 80.80 | 78.36 | 79.57 | 79.57 | 0.44% | 379,541 |
| Jun 6, 2025 | 78.41 | 79.74 | 77.58 | 79.22 | 79.22 | 1.54% | 233,681 |
| Jun 5, 2025 | 80.20 | 80.75 | 77.76 | 78.02 | 78.02 | -2.18% | 426,172 |
| Jun 4, 2025 | 80.44 | 81.36 | 79.10 | 79.76 | 79.76 | -0.85% | 216,163 |