Shree Digvijay Cement Company Limited (NSE:SHREDIGCEM)
India · Delayed Price · Currency is INR 58.90
+0.48 (0.82%)
Nov 11, 2026, 1:54 PM IST
NSE:SHREDIGCEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 59.91 | 60.60 | 58.11 | 58.90 | 58.90 | 0.82% | 45,060 |
| Nov 9, 2026 | 58.00 | 60.00 | 56.18 | 58.42 | 58.42 | 3.82% | 62,686 |
| Nov 8, 2026 | 56.57 | 58.40 | 55.20 | 56.27 | 56.27 | -0.53% | 26,725 |
| Nov 6, 2026 | 57.50 | 57.89 | 55.43 | 56.57 | 56.57 | -0.91% | 43,844 |
| Nov 5, 2026 | 55.31 | 57.95 | 55.31 | 57.09 | 57.09 | 2.68% | 82,587 |
| Nov 4, 2026 | 54.50 | 56.90 | 54.24 | 55.60 | 55.60 | 3.04% | 58,408 |
| Nov 3, 2026 | 53.67 | 55.55 | 53.09 | 53.96 | 53.96 | 0.54% | 64,183 |
| Nov 2, 2026 | 50.71 | 55.08 | 50.68 | 53.67 | 53.67 | 5.86% | 121,399 |
| Oct 30, 2026 | 52.99 | 53.10 | 50.40 | 50.70 | 50.70 | -3.56% | 84,548 |
| Oct 29, 2026 | 52.95 | 53.29 | 50.66 | 52.57 | 52.57 | - | 77,706 |
| Oct 28, 2026 | 52.40 | 53.39 | 51.00 | 52.57 | 52.57 | -0.53% | 121,603 |
| Oct 27, 2026 | 53.70 | 55.77 | 51.90 | 52.85 | 52.85 | -1.51% | 167,452 |
| Oct 26, 2026 | 55.00 | 56.93 | 53.22 | 53.66 | 53.66 | -4.45% | 216,675 |
| Oct 23, 2026 | 61.10 | 61.21 | 54.00 | 56.16 | 56.16 | -8.09% | 407,368 |
| Oct 22, 2026 | 62.00 | 62.19 | 59.95 | 61.10 | 61.10 | -1.93% | 60,228 |
| Oct 21, 2026 | 64.02 | 64.99 | 61.30 | 62.30 | 62.30 | -3.99% | 111,596 |
| Oct 19, 2026 | 63.30 | 65.75 | 63.30 | 64.89 | 64.89 | 0.25% | 47,834 |
| Oct 16, 2026 | 64.99 | 65.65 | 64.00 | 64.73 | 64.73 | 0.12% | 29,700 |
| Oct 15, 2026 | 65.18 | 65.18 | 63.87 | 64.65 | 64.65 | -0.81% | 23,576 |
| Oct 14, 2026 | 64.00 | 65.69 | 64.00 | 65.18 | 65.18 | 0.71% | 36,215 |
| Oct 13, 2026 | 63.80 | 65.10 | 63.80 | 64.72 | 64.72 | 0.14% | 35,097 |
| Oct 12, 2026 | 61.52 | 65.10 | 61.52 | 64.63 | 64.63 | 3.11% | 90,832 |
| Oct 9, 2026 | 62.40 | 63.48 | 60.61 | 62.68 | 62.68 | 0.45% | 71,101 |
| Oct 8, 2026 | 65.00 | 65.00 | 62.00 | 62.40 | 62.40 | -3.33% | 71,395 |
| Oct 7, 2026 | 65.00 | 65.90 | 64.50 | 64.55 | 64.55 | -0.88% | 31,054 |
| Oct 6, 2026 | 67.00 | 67.00 | 64.15 | 65.12 | 65.12 | -1.82% | 144,731 |
| Oct 5, 2026 | 66.69 | 67.20 | 65.57 | 66.33 | 66.33 | -0.54% | 52,935 |
| Oct 1, 2026 | 66.00 | 67.35 | 65.00 | 66.69 | 66.69 | 1.17% | 90,765 |
| Sep 30, 2026 | 66.99 | 67.19 | 65.50 | 65.92 | 65.92 | -0.74% | 32,697 |
| Sep 29, 2026 | 66.24 | 67.19 | 65.21 | 66.41 | 66.41 | -0.30% | 31,536 |
| Sep 28, 2026 | 68.50 | 68.50 | 65.32 | 66.61 | 66.61 | -1.83% | 63,384 |
| Sep 25, 2026 | 68.50 | 68.50 | 66.70 | 67.85 | 67.85 | 0.49% | 42,025 |
| Sep 24, 2026 | 69.25 | 69.25 | 65.50 | 67.52 | 67.52 | -1.86% | 90,814 |
| Sep 23, 2026 | 66.19 | 69.15 | 66.19 | 68.80 | 68.80 | 2.81% | 133,898 |
| Sep 22, 2026 | 67.70 | 67.94 | 66.13 | 66.92 | 66.92 | -0.24% | 60,844 |
| Sep 21, 2026 | 68.99 | 68.99 | 66.61 | 67.08 | 67.08 | -2.09% | 54,062 |
| Sep 18, 2026 | 67.42 | 69.00 | 67.37 | 68.51 | 68.51 | 1.62% | 55,328 |
| Sep 17, 2026 | 67.14 | 67.98 | 66.10 | 67.42 | 67.42 | 1.86% | 58,327 |
| Sep 16, 2026 | 66.00 | 67.50 | 65.00 | 66.19 | 66.19 | 0.49% | 85,455 |
| Sep 15, 2026 | 69.50 | 70.00 | 65.46 | 65.87 | 65.87 | -3.83% | 130,681 |
| 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 |