NSE:SHREDIGCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	73.32	74.58	73.00	73.50	-	0.25%	77,284
Jul 17, 2026	73.65	73.65	72.25	73.32	73.32	-0.07%	47,673
Jul 16, 2026	73.05	74.90	73.05	73.37	73.37	-0.41%	35,155
Jul 15, 2026	73.50	74.98	72.70	73.67	73.67	1.20%	90,960
Jul 14, 2026	73.80	74.19	72.33	72.80	72.80	-0.31%	48,249
Jul 13, 2026	73.00	74.69	72.50	73.03	73.03	-2.08%	119,858
Jul 10, 2026	74.70	75.58	74.00	74.58	74.58	0.88%	116,694
Jul 9, 2026	74.01	74.97	73.68	73.93	73.93	-0.42%	60,435
Jul 8, 2026	75.65	77.83	74.01	74.24	74.24	-1.92%	112,672
Jul 7, 2026	74.60	76.49	74.60	75.69	75.69	-0.32%	36,528
Jul 6, 2026	76.89	77.00	75.10	75.93	75.93	-0.78%	49,326
Jul 3, 2026	77.56	78.49	75.80	76.53	76.53	-1.33%	63,944
Jul 2, 2026	78.70	79.55	74.50	77.56	77.56	0.44%	226,142
Jul 1, 2026	76.00	78.40	74.19	77.22	77.22	3.50%	212,401
Jun 30, 2026	74.01	76.04	74.01	74.61	74.61	0.11%	25,619
Jun 29, 2026	74.50	76.50	73.75	74.53	74.53	-1.95%	38,808
Jun 25, 2026	75.30	77.81	74.71	76.01	76.01	0.94%	130,669
Jun 24, 2026	74.25	75.84	74.25	75.30	75.30	0.52%	61,351
Jun 23, 2026	73.51	75.28	73.51	74.91	74.91	1.15%	87,572
Jun 22, 2026	77.00	77.00	73.30	74.06	74.06	-2.88%	96,682
Jun 19, 2026	76.16	77.23	75.10	76.26	76.26	0.13%	103,238
Jun 18, 2026	75.85	76.50	75.10	76.16	76.16	0.90%	91,745
Jun 17, 2026	74.99	77.00	73.22	75.48	75.48	2.86%	152,253
Jun 16, 2026	75.42	75.42	72.21	73.38	73.38	-1.99%	121,202
Jun 15, 2026	74.01	76.43	74.01	74.87	74.87	1.66%	102,395
Jun 12, 2026	69.00	74.29	68.75	73.65	73.65	6.77%	555,240
Jun 11, 2026	69.50	70.00	68.52	68.98	68.98	-0.96%	48,364
Jun 10, 2026	70.99	70.99	69.25	69.65	69.65	-0.60%	28,110
Jun 9, 2026	70.00	71.58	69.63	70.07	70.07	0.36%	58,562
Jun 8, 2026	70.20	71.64	69.44	69.82	69.82	-1.48%	46,504
Jun 5, 2026	71.80	72.39	70.41	70.87	70.87	-0.92%	39,835
Jun 4, 2026	71.50	73.04	70.25	71.53	71.53	-0.96%	60,499
Jun 3, 2026	73.00	73.09	71.42	72.22	72.22	-1.07%	27,899
Jun 2, 2026	72.39	74.70	70.80	73.00	73.00	1.91%	114,782
Jun 1, 2026	71.11	72.84	70.73	71.63	71.63	0.92%	53,678
May 29, 2026	71.83	76.79	69.01	70.98	70.98	-1.18%	333,191
May 27, 2026	71.15	72.82	71.15	71.83	71.83	-0.36%	41,828
May 26, 2026	71.10	72.99	70.50	72.09	72.09	0.78%	76,089
May 25, 2026	72.00	72.00	71.10	71.53	71.53	0.99%	33,555
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