NSE:SHREDIGCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	90.90	90.90	87.60	89.29	89.29	-2.26%	200,616
Jan 16, 2026	91.16	91.80	91.07	91.35	91.35	-0.15%	341,494
Jan 14, 2026	90.81	91.64	90.81	91.49	91.49	0.33%	121,463
Jan 13, 2026	91.01	91.48	91.01	91.19	91.19	-0.04%	154,330
Jan 12, 2026	91.00	91.30	91.00	91.23	91.23	0.02%	704,132
Jan 9, 2026	91.20	91.50	91.05	91.21	91.21	-0.09%	172,745
Jan 8, 2026	91.00	91.80	91.00	91.29	91.29	0.11%	205,274
Jan 7, 2026	91.60	91.60	90.91	91.19	91.19	-0.14%	74,645
Jan 6, 2026	91.05	91.59	91.05	91.32	91.32	0.23%	167,918
Jan 5, 2026	91.10	91.34	91.05	91.11	91.11	0.10%	307,974
Jan 2, 2026	91.00	91.35	90.80	91.02	91.02	0.04%	140,859
Jan 1, 2026	91.20	91.50	90.85	90.98	90.98	0.02%	65,199
Dec 31, 2025	90.61	91.05	90.61	90.96	90.96	-0.04%	157,047
Dec 30, 2025	90.95	91.20	90.80	91.00	91.00	-0.04%	127,294
Dec 29, 2025	90.03	91.49	89.80	91.04	91.04	1.03%	548,234
Dec 26, 2025	90.18	90.27	89.80	90.11	90.11	-0.08%	334,333
Dec 24, 2025	90.02	90.55	90.02	90.18	90.18	-0.06%	77,996
Dec 23, 2025	90.07	90.83	89.84	90.23	90.23	-0.03%	235,359
Dec 22, 2025	90.20	90.40	90.05	90.26	90.26	0.23%	286,165
Dec 19, 2025	90.20	90.50	90.05	90.05	90.05	-0.13%	797,631
Dec 18, 2025	89.42	90.48	89.35	90.17	90.17	0.84%	588,122
Dec 17, 2025	90.01	90.50	88.14	89.42	89.42	-0.89%	751,698
Dec 16, 2025	90.50	90.50	89.90	90.22	90.22	0.03%	421,722
Dec 15, 2025	90.11	90.78	89.50	90.19	90.19	0.87%	225,583
Dec 12, 2025	90.12	90.30	88.20	89.41	89.41	-0.81%	641,440
Dec 11, 2025	90.25	90.37	90.04	90.14	90.14	-0.06%	78,388
Dec 10, 2025	90.01	90.95	89.90	90.19	90.19	0.08%	349,516
Dec 9, 2025	90.11	90.40	89.80	90.12	90.12	-0.01%	401,413