Shree Cement Limited (NSE:SHREECEM)
India · Delayed Price · Currency is INR 26,400
-355 (-1.33%)
At close: Nov 28, 2025
Shree Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 29,675.00 | 29,690.00 | 29,170.00 | 29,285.00 | 29,202.24 | -0.83% | 10,980 |
| Oct 7, 2025 | 29,370.00 | 29,750.00 | 29,355.00 | 29,530.00 | 29,446.55 | 0.80% | 13,596 |
| Oct 6, 2025 | 29,000.00 | 29,370.00 | 28,905.00 | 29,295.00 | 29,212.22 | 0.39% | 12,202 |
| Oct 3, 2025 | 29,300.00 | 29,375.00 | 28,990.00 | 29,180.00 | 29,097.54 | -0.39% | 13,811 |
| Oct 1, 2025 | 29,265.00 | 29,455.00 | 28,930.00 | 29,295.00 | 29,212.22 | 0.10% | 26,328 |
| Sep 30, 2025 | 29,600.00 | 29,705.00 | 29,130.00 | 29,265.00 | 29,182.30 | -1.58% | 29,375 |
| Sep 29, 2025 | 28,910.00 | 30,110.00 | 28,720.00 | 29,735.00 | 29,650.97 | 2.85% | 143,519 |
| Sep 26, 2025 | 29,515.00 | 29,635.00 | 28,795.00 | 28,910.00 | 28,828.30 | -2.05% | 20,857 |
| Sep 25, 2025 | 29,705.00 | 29,915.00 | 29,430.00 | 29,515.00 | 29,431.59 | -0.46% | 31,286 |
| Sep 24, 2025 | 30,000.00 | 30,000.00 | 29,555.00 | 29,650.00 | 29,566.21 | -0.47% | 35,863 |
| Sep 23, 2025 | 29,895.00 | 30,115.00 | 29,690.00 | 29,790.00 | 29,705.82 | 0.29% | 33,031 |
| Sep 22, 2025 | 30,000.00 | 30,000.00 | 29,650.00 | 29,705.00 | 29,621.06 | -0.59% | 42,575 |
| Sep 19, 2025 | 30,145.00 | 30,145.00 | 29,685.00 | 29,880.00 | 29,795.56 | -0.27% | 62,728 |
| Sep 18, 2025 | 29,880.00 | 30,025.00 | 29,650.00 | 29,960.00 | 29,875.34 | 0.93% | 36,221 |
| Sep 17, 2025 | 29,780.00 | 30,190.00 | 29,540.00 | 29,685.00 | 29,601.11 | 0.37% | 47,492 |