Shree Digvijay Cement Company Limited (NSE:SHREDIGCEM)
India · Delayed Price · Currency is INR 68.90
-0.19 (-0.28%)
Sep 11, 2026, 3:30 PM IST
NSE:SHREDIGCEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 69.41 | 69.51 | 68.00 | 68.49 | 68.49 | -0.87% | 56,640 |
| Sep 10, 2026 | 70.62 | 71.47 | 68.40 | 69.09 | 69.09 | -2.64% | 114,970 |
| Sep 9, 2026 | 71.20 | 72.00 | 70.60 | 70.96 | 70.96 | -0.89% | 94,661 |
| Sep 8, 2026 | 72.90 | 73.22 | 71.00 | 72.60 | 71.60 | 0.78% | 73,777 |
| Sep 7, 2026 | 73.00 | 74.44 | 71.20 | 72.04 | 71.05 | -3.22% | 89,317 |
| Sep 4, 2026 | 74.28 | 74.79 | 72.98 | 74.44 | 73.41 | 0.22% | 189,709 |
| Sep 3, 2026 | 73.00 | 75.69 | 71.57 | 74.28 | 73.26 | 4.69% | 276,831 |
| Sep 2, 2026 | 73.82 | 75.40 | 70.15 | 70.95 | 69.97 | -3.89% | 225,107 |
| Sep 1, 2026 | 76.50 | 77.03 | 72.51 | 73.82 | 72.80 | -1.61% | 128,057 |
| Aug 31, 2026 | 77.99 | 77.99 | 74.50 | 75.03 | 74.00 | -4.04% | 64,609 |
| Aug 28, 2026 | 78.21 | 79.90 | 75.55 | 78.19 | 77.11 | 0.36% | 119,571 |
| Aug 27, 2026 | 75.00 | 79.70 | 74.00 | 77.91 | 76.84 | 3.49% | 228,970 |
| Aug 26, 2026 | 74.87 | 76.40 | 74.00 | 75.28 | 74.24 | 0.55% | 86,534 |
| Aug 25, 2026 | 72.32 | 76.50 | 71.88 | 74.87 | 73.84 | 3.53% | 225,152 |
| Aug 24, 2026 | 73.00 | 73.00 | 70.65 | 72.32 | 71.32 | -0.10% | 113,696 |
| Aug 21, 2026 | 70.21 | 73.00 | 70.21 | 72.39 | 71.39 | 3.10% | 107,470 |
| Aug 20, 2026 | 71.00 | 71.50 | 70.00 | 70.21 | 69.24 | -0.21% | 31,256 |
| Aug 19, 2026 | 70.10 | 71.60 | 70.10 | 70.36 | 69.39 | 0.09% | 36,372 |
| Aug 18, 2026 | 70.10 | 71.90 | 70.00 | 70.30 | 69.33 | -0.24% | 87,311 |
| Aug 17, 2026 | 71.83 | 71.83 | 70.02 | 70.47 | 69.50 | -2.00% | 52,174 |
| Aug 14, 2026 | 72.40 | 73.10 | 71.80 | 71.91 | 70.92 | -0.19% | 56,593 |
| Aug 13, 2026 | 71.10 | 72.40 | 71.05 | 72.05 | 71.06 | 1.31% | 109,860 |
| Aug 12, 2026 | 72.23 | 72.23 | 70.35 | 71.12 | 70.14 | -1.55% | 24,941 |
| Aug 11, 2026 | 71.00 | 72.99 | 71.00 | 72.24 | 71.24 | 0.95% | 51,725 |
| Aug 10, 2026 | 71.70 | 72.53 | 69.68 | 71.56 | 70.57 | -1.35% | 90,077 |
| Aug 7, 2026 | 71.80 | 73.00 | 71.80 | 72.54 | 71.54 | 0.44% | 47,205 |
| Aug 6, 2026 | 72.00 | 73.22 | 72.00 | 72.22 | 71.23 | -0.01% | 66,999 |
| Aug 5, 2026 | 72.55 | 73.16 | 72.10 | 72.23 | 71.24 | -0.44% | 30,868 |
| Aug 4, 2026 | 73.50 | 73.50 | 72.45 | 72.55 | 71.55 | -1.87% | 28,537 |
| Aug 3, 2026 | 71.70 | 74.49 | 71.70 | 73.93 | 72.91 | 2.24% | 49,567 |
| Jul 31, 2026 | 73.20 | 73.50 | 71.84 | 72.31 | 71.31 | -1.22% | 73,926 |
| Jul 30, 2026 | 71.60 | 73.79 | 71.50 | 73.20 | 72.19 | 1.37% | 133,336 |
| Jul 29, 2026 | 73.50 | 73.89 | 71.60 | 72.21 | 71.22 | -1.53% | 69,505 |
| Jul 28, 2026 | 73.00 | 73.99 | 72.75 | 73.33 | 72.32 | 0.20% | 99,647 |
| Jul 27, 2026 | 75.00 | 75.50 | 72.31 | 73.18 | 72.17 | -3.91% | 191,765 |
| Jul 24, 2026 | 74.88 | 77.22 | 73.53 | 76.16 | 75.11 | 1.70% | 247,680 |
| Jul 23, 2026 | 74.45 | 75.51 | 73.81 | 74.89 | 73.86 | 0.59% | 78,758 |
| Jul 22, 2026 | 73.60 | 75.00 | 72.63 | 74.45 | 73.42 | 1.86% | 90,284 |
| Jul 21, 2026 | 73.82 | 75.00 | 73.00 | 73.09 | 72.08 | -0.99% | 85,380 |
| Jul 20, 2026 | 73.32 | 74.58 | 73.00 | 73.82 | 72.80 | 0.68% | 80,077 |
| Jul 17, 2026 | 73.65 | 73.65 | 72.25 | 73.32 | 72.31 | -0.07% | 47,673 |
| Jul 16, 2026 | 73.05 | 74.90 | 73.05 | 73.37 | 72.36 | -0.41% | 35,155 |
| Jul 15, 2026 | 73.50 | 74.98 | 72.70 | 73.67 | 72.66 | 1.20% | 90,960 |
| Jul 14, 2026 | 73.80 | 74.19 | 72.33 | 72.80 | 71.80 | -0.31% | 48,249 |
| Jul 13, 2026 | 73.00 | 74.69 | 72.50 | 73.03 | 72.02 | -2.08% | 119,858 |
| Jul 10, 2026 | 74.70 | 75.58 | 74.00 | 74.58 | 73.55 | 0.88% | 116,694 |
| Jul 9, 2026 | 74.01 | 74.97 | 73.68 | 73.93 | 72.91 | -0.42% | 60,435 |
| Jul 8, 2026 | 75.65 | 77.83 | 74.01 | 74.24 | 73.22 | -1.92% | 112,672 |
| Jul 7, 2026 | 74.60 | 76.49 | 74.60 | 75.69 | 74.65 | -0.32% | 36,528 |
| Jul 6, 2026 | 76.89 | 77.00 | 75.10 | 75.93 | 74.88 | -0.78% | 49,326 |