Shree Cement Limited (NSE:SHREECEM)
India · Delayed Price · Currency is INR 25,600
-45 (-0.18%)
At close: Dec 19, 2025
Shree Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 25,490.00 | 25,715.00 | 25,360.00 | 25,600.00 | 25,600.00 | -0.18% | 47,019 |
| Dec 18, 2025 | 26,045.00 | 26,090.00 | 25,535.00 | 25,645.00 | 25,645.00 | -1.54% | 23,636 |
| Dec 17, 2025 | 25,990.00 | 26,185.00 | 25,900.00 | 26,045.00 | 26,045.00 | 0.21% | 64,316 |
| Dec 16, 2025 | 26,680.00 | 26,700.00 | 25,915.00 | 25,990.00 | 25,990.00 | -2.38% | 30,430 |
| Dec 15, 2025 | 26,285.00 | 26,720.00 | 26,025.00 | 26,625.00 | 26,625.00 | 1.29% | 66,214 |
| Dec 12, 2025 | 26,100.00 | 26,460.00 | 26,100.00 | 26,285.00 | 26,285.00 | 0.79% | 23,933 |
| Dec 11, 2025 | 25,745.00 | 26,350.00 | 25,740.00 | 26,080.00 | 26,080.00 | 0.75% | 46,366 |
| Dec 10, 2025 | 26,000.00 | 26,095.00 | 25,645.00 | 25,885.00 | 25,885.00 | -0.82% | 32,453 |
| Dec 9, 2025 | 26,135.00 | 26,350.00 | 25,750.00 | 26,100.00 | 26,100.00 | -0.13% | 117,831 |
| Dec 8, 2025 | 26,000.00 | 26,365.00 | 26,000.00 | 26,135.00 | 26,135.00 | 0.23% | 48,562 |
| Dec 5, 2025 | 26,450.00 | 26,455.00 | 26,015.00 | 26,075.00 | 26,075.00 | -1.42% | 30,319 |
| Dec 4, 2025 | 26,270.00 | 26,490.00 | 26,180.00 | 26,450.00 | 26,450.00 | 0.57% | 9,275 |
| Dec 3, 2025 | 26,645.00 | 26,685.00 | 26,115.00 | 26,300.00 | 26,300.00 | -0.92% | 36,102 |
| Dec 2, 2025 | 26,250.00 | 26,645.00 | 26,165.00 | 26,545.00 | 26,545.00 | 0.49% | 34,844 |
| Dec 1, 2025 | 26,550.00 | 26,565.00 | 26,320.00 | 26,415.00 | 26,415.00 | 0.06% | 16,587 |
| Nov 28, 2025 | 26,780.00 | 26,865.00 | 26,325.00 | 26,400.00 | 26,400.00 | -1.33% | 15,137 |
| Nov 27, 2025 | 26,935.00 | 26,945.00 | 26,615.00 | 26,755.00 | 26,755.00 | -0.67% | 25,657 |
| Nov 26, 2025 | 26,655.00 | 26,975.00 | 26,480.00 | 26,935.00 | 26,935.00 | 1.81% | 16,119 |
| Nov 25, 2025 | 26,490.00 | 26,505.00 | 26,360.00 | 26,455.00 | 26,455.00 | -0.13% | 35,989 |
| Nov 24, 2025 | 26,490.00 | 26,540.00 | 26,325.00 | 26,490.00 | 26,490.00 | 0.04% | 23,404 |
| Nov 21, 2025 | 26,505.00 | 26,750.00 | 26,420.00 | 26,480.00 | 26,480.00 | - | 15,422 |
| Nov 20, 2025 | 26,520.00 | 26,620.00 | 26,395.00 | 26,480.00 | 26,480.00 | -0.11% | 15,461 |
| Nov 19, 2025 | 26,495.00 | 26,630.00 | 26,405.00 | 26,510.00 | 26,510.00 | 0.34% | 12,630 |
| Nov 18, 2025 | 26,690.00 | 26,760.00 | 26,300.00 | 26,420.00 | 26,420.00 | -0.97% | 36,817 |
| Nov 17, 2025 | 26,820.00 | 26,820.00 | 26,610.00 | 26,680.00 | 26,680.00 | -0.07% | 20,761 |
| Nov 14, 2025 | 26,955.00 | 27,090.00 | 26,610.00 | 26,700.00 | 26,700.00 | -1.09% | 18,167 |
| Nov 13, 2025 | 27,200.00 | 27,275.00 | 26,950.00 | 26,995.00 | 26,995.00 | -0.37% | 14,547 |
| Nov 12, 2025 | 27,245.00 | 27,245.00 | 26,970.00 | 27,095.00 | 27,095.00 | 0.22% | 24,395 |
| Nov 11, 2025 | 27,250.00 | 27,250.00 | 26,915.00 | 27,035.00 | 27,035.00 | -0.20% | 19,431 |
| Nov 10, 2025 | 27,400.00 | 27,535.00 | 27,035.00 | 27,090.00 | 27,090.00 | -1.04% | 32,166 |
| Nov 7, 2025 | 27,400.00 | 27,760.00 | 27,210.00 | 27,375.00 | 27,375.00 | -0.27% | 23,046 |
| Nov 6, 2025 | 27,620.00 | 27,690.00 | 27,400.00 | 27,450.00 | 27,450.00 | -0.54% | 15,109 |
| Nov 4, 2025 | 28,095.00 | 28,095.00 | 27,540.00 | 27,600.00 | 27,600.00 | -1.34% | 12,031 |
| Nov 3, 2025 | 28,310.00 | 28,395.00 | 27,860.00 | 27,975.00 | 27,975.00 | -1.18% | 12,006 |
| Oct 31, 2025 | 28,730.00 | 28,740.00 | 28,260.00 | 28,310.00 | 28,230.00 | -1.50% | 24,223 |
| Oct 30, 2025 | 29,200.00 | 29,200.00 | 28,680.00 | 28,740.00 | 28,658.78 | -1.61% | 22,402 |
| Oct 29, 2025 | 28,585.00 | 29,425.00 | 28,450.00 | 29,210.00 | 29,127.46 | 2.19% | 79,429 |
| Oct 28, 2025 | 28,780.00 | 28,780.00 | 28,300.00 | 28,585.00 | 28,504.22 | -0.02% | 34,211 |
| Oct 27, 2025 | 28,845.00 | 28,930.00 | 28,520.00 | 28,590.00 | 28,509.21 | -0.40% | 36,230 |
| Oct 24, 2025 | 29,100.00 | 29,110.00 | 28,525.00 | 28,705.00 | 28,623.88 | -0.91% | 25,030 |
| Oct 23, 2025 | 29,025.00 | 29,350.00 | 28,850.00 | 28,970.00 | 28,888.13 | 0.07% | 48,966 |
| Oct 21, 2025 | 29,045.00 | 29,085.00 | 28,755.00 | 28,950.00 | 28,868.19 | 0.24% | 1,726 |
| Oct 20, 2025 | 29,835.00 | 29,840.00 | 28,765.00 | 28,880.00 | 28,798.39 | -2.73% | 23,281 |
| Oct 17, 2025 | 29,975.00 | 30,040.00 | 29,550.00 | 29,690.00 | 29,606.10 | -1.07% | 16,520 |
| Oct 16, 2025 | 29,985.00 | 30,285.00 | 29,940.00 | 30,010.00 | 29,925.20 | 0.23% | 12,514 |
| Oct 15, 2025 | 29,625.00 | 30,100.00 | 29,535.00 | 29,940.00 | 29,855.39 | 1.10% | 15,822 |
| Oct 14, 2025 | 29,640.00 | 29,745.00 | 29,450.00 | 29,615.00 | 29,531.31 | - | 15,385 |
| Oct 13, 2025 | 29,425.00 | 29,670.00 | 29,270.00 | 29,615.00 | 29,531.31 | 0.58% | 13,296 |
| Oct 10, 2025 | 29,470.00 | 29,705.00 | 29,345.00 | 29,445.00 | 29,361.79 | -0.14% | 17,432 |
| Oct 9, 2025 | 29,350.00 | 29,720.00 | 29,295.00 | 29,485.00 | 29,401.68 | 0.68% | 22,117 |