NSE:SHREDIGCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	71.49	72.30	70.60	70.83	70.83	0.21%	69,479
May 21, 2026	71.50	71.59	70.26	70.68	70.68	0.14%	37,448
May 20, 2026	71.30	71.39	69.20	70.58	70.58	-1.66%	90,420
May 19, 2026	71.11	72.92	71.11	71.77	71.77	0.06%	54,189
May 18, 2026	72.46	72.89	71.05	71.73	71.73	-2.59%	68,459
May 15, 2026	72.67	74.99	71.91	73.64	73.64	1.33%	75,478
May 14, 2026	72.35	74.64	72.01	72.67	72.67	-0.44%	55,369
May 13, 2026	72.47	74.56	71.81	72.99	72.99	1.64%	101,242
May 12, 2026	75.00	76.99	70.92	71.81	71.81	-4.65%	179,686
May 11, 2026	77.95	77.95	74.52	75.31	75.31	-3.63%	87,931
May 8, 2026	78.60	80.00	77.66	78.15	78.15	-0.80%	121,460
May 7, 2026	75.80	79.20	75.25	78.78	78.78	3.90%	264,778
May 6, 2026	75.40	76.50	74.00	75.82	75.82	0.85%	107,461
May 5, 2026	74.00	76.13	73.33	75.18	75.18	0.36%	134,075
May 4, 2026	72.28	76.33	71.43	74.91	74.91	3.00%	292,396
Apr 30, 2026	72.99	73.24	69.70	72.73	72.73	0.69%	257,233
Apr 29, 2026	73.93	75.93	69.16	72.23	72.23	-2.30%	315,023
Apr 28, 2026	74.10	75.10	73.50	73.93	73.93	-0.23%	50,831
Apr 27, 2026	74.15	75.35	73.72	74.10	74.10	-0.04%	93,743
Apr 24, 2026	74.95	75.00	72.80	74.13	74.13	0.15%	125,779
Apr 23, 2026	73.99	75.86	73.01	74.02	74.02	0.33%	136,194
Apr 22, 2026	73.85	74.28	72.63	73.78	73.78	1.39%	61,618
Apr 21, 2026	74.19	74.19	72.56	72.77	72.77	-0.67%	72,603
Apr 20, 2026	73.99	74.60	71.74	73.26	73.26	-0.99%	311,116
Apr 17, 2026	72.84	74.20	72.30	73.99	73.99	1.70%	96,039
Apr 16, 2026	73.00	73.29	71.60	72.75	72.75	-0.38%	106,541
Apr 15, 2026	72.70	73.70	71.10	73.03	73.03	3.32%	158,213
Apr 13, 2026	69.00	71.29	68.10	70.68	70.68	-0.23%	81,750
Apr 10, 2026	70.94	72.00	70.42	70.84	70.84	0.51%	81,276
Apr 9, 2026	69.00	70.94	68.72	70.48	70.48	1.50%	113,821
Apr 8, 2026	70.50	71.55	67.12	69.44	69.44	2.01%	333,916
Apr 7, 2026	67.60	68.80	65.99	68.07	68.07	0.77%	80,353
Apr 6, 2026	65.83	67.99	63.76	67.55	67.55	2.15%	297,017
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