NSE:SHREDIGCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	63.50	66.94	60.87	66.13	66.13	3.36%	227,181
Apr 1, 2026	60.00	64.90	58.62	63.98	63.98	12.36%	451,365
Mar 30, 2026	55.99	58.69	53.90	56.94	56.94	1.53%	643,935
Mar 27, 2026	57.10	57.91	55.01	56.08	56.08	-2.93%	445,113
Mar 25, 2026	56.99	59.25	56.51	57.77	57.77	1.37%	259,269
Mar 24, 2026	56.31	59.24	56.30	56.99	56.99	2.72%	349,847
Mar 23, 2026	58.50	59.10	54.52	55.48	55.48	-7.75%	308,935
Mar 20, 2026	60.55	63.03	60.03	60.14	60.14	-0.05%	291,153
Mar 19, 2026	62.00	62.40	59.42	60.17	60.17	-3.68%	202,718
Mar 18, 2026	61.30	63.20	61.30	62.47	62.47	1.51%	126,628
Mar 17, 2026	60.33	62.80	59.49	61.54	61.54	2.01%	156,405
Mar 16, 2026	63.03	63.04	59.27	60.33	60.33	-4.30%	248,927
Mar 13, 2026	63.00	64.10	62.00	63.04	63.04	-0.43%	184,286
Mar 12, 2026	63.50	63.75	62.51	63.31	63.31	-1.29%	114,090
Mar 11, 2026	64.22	65.55	62.67	64.14	64.14	-1.09%	152,934
Mar 10, 2026	62.35	65.50	61.55	64.85	64.85	4.31%	207,147
Mar 9, 2026	63.01	64.39	61.60	62.17	62.17	-4.53%	194,639
Mar 6, 2026	65.30	66.19	63.55	65.12	65.12	-0.56%	90,330
Mar 5, 2026	66.99	67.86	64.82	65.49	65.49	-2.21%	323,593
Mar 4, 2026	66.93	67.99	66.87	66.97	66.97	-1.95%	136,188
Mar 2, 2026	66.30	69.52	65.55	68.30	68.30	-1.67%	176,081
Feb 27, 2026	70.55	71.00	69.00	69.46	69.46	-2.58%	167,810
Feb 26, 2026	71.60	71.79	70.60	71.30	71.30	-0.86%	83,108
Feb 25, 2026	72.40	72.64	71.00	71.92	71.92	0.20%	144,302
Feb 24, 2026	71.65	72.71	70.12	71.78	71.78	-0.62%	169,678
Feb 23, 2026	72.00	73.37	70.06	72.23	72.23	0.78%	148,023
Feb 20, 2026	71.35	72.00	68.22	71.67	71.67	2.20%	212,755
Feb 19, 2026	68.90	71.50	64.99	70.13	70.13	-0.74%	1,429,714
Feb 18, 2026	71.55	71.69	70.11	70.65	70.65	-0.95%	54,608
Feb 17, 2026	70.40	71.50	70.05	71.33	71.33	1.83%	50,056
Feb 16, 2026	69.32	70.65	68.50	70.05	70.05	1.05%	65,873
Feb 13, 2026	70.00	70.07	68.89	69.32	69.32	-1.56%	88,876
Feb 12, 2026	70.35	71.09	69.86	70.42	70.42	-0.65%	66,483
Feb 11, 2026	71.60	71.76	70.61	70.88	70.88	-0.74%	72,229
Feb 10, 2026	70.50	72.40	70.30	71.41	71.41	0.69%	110,330
Feb 9, 2026	72.00	72.30	70.00	70.92	70.92	-1.55%	291,940
Feb 6, 2026	75.93	78.20	69.00	72.04	72.04	-4.68%	514,252
Feb 5, 2026	76.19	76.74	74.83	75.58	75.58	-1.29%	101,001
Feb 4, 2026	72.55	78.20	70.10	76.57	76.57	5.61%	242,078
Feb 3, 2026	73.24	73.80	72.00	72.50	72.50	0.79%	85,813
Feb 2, 2026	71.54	73.20	70.06	71.93	71.93	-0.43%	97,829
Feb 1, 2026	73.15	73.50	71.52	72.24	72.24	-1.77%	75,920
Jan 30, 2026	73.68	73.89	72.00	73.54	73.54	-0.22%	84,377
Jan 29, 2026	75.90	76.00	73.48	73.70	73.70	-2.90%	85,934
Jan 28, 2026	73.90	77.55	73.05	75.90	75.90	1.88%	213,635
Jan 27, 2026	76.15	81.24	72.32	74.50	74.50	-1.66%	668,061
Jan 23, 2026	77.89	77.89	75.12	75.76	75.76	-3.28%	99,292
Jan 22, 2026	78.00	78.95	77.50	78.33	78.33	1.95%	117,374
Jan 21, 2026	77.56	78.00	74.51	76.83	76.83	-0.94%	395,372
Jan 20, 2026	89.19	89.19	75.66	77.56	77.56	-13.14%	2,192,202