Shree Cement Limited (NSE:SHREECEM)
India · Delayed Price · Currency is INR 27,375
-75 (-0.27%)
Nov 7, 2025, 3:29 PM IST
Shree Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 23,048 |
| 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% | 79,430 |
| Oct 28, 2025 | 28,780.00 | 28,780.00 | 28,300.00 | 28,585.00 | 28,504.22 | -0.02% | 34,229 |
| Oct 27, 2025 | 28,845.00 | 28,930.00 | 28,520.00 | 28,590.00 | 28,509.21 | -0.40% | 36,231 |
| Oct 24, 2025 | 29,100.00 | 29,110.00 | 28,525.00 | 28,705.00 | 28,623.88 | -0.91% | 25,050 |
| Oct 23, 2025 | 29,025.00 | 29,350.00 | 28,850.00 | 28,970.00 | 28,888.13 | 0.07% | 48,979 |
| 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% | 16,522 |
| Oct 16, 2025 | 29,985.00 | 30,285.00 | 29,940.00 | 30,010.00 | 29,925.20 | 0.23% | 12,520 |
| Oct 15, 2025 | 29,625.00 | 30,100.00 | 29,535.00 | 29,940.00 | 29,855.39 | 1.10% | 15,830 |
| Oct 14, 2025 | 29,640.00 | 29,745.00 | 29,450.00 | 29,615.00 | 29,531.31 | - | 15,398 |
| 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% | 17,435 |
| Oct 9, 2025 | 29,350.00 | 29,720.00 | 29,295.00 | 29,485.00 | 29,401.68 | 0.68% | 22,119 |
| Oct 8, 2025 | 29,675.00 | 29,690.00 | 29,170.00 | 29,285.00 | 29,202.24 | -0.83% | 10,984 |
| Oct 7, 2025 | 29,370.00 | 29,750.00 | 29,355.00 | 29,530.00 | 29,446.55 | 0.80% | 13,597 |
| Oct 6, 2025 | 29,000.00 | 29,370.00 | 28,905.00 | 29,295.00 | 29,212.22 | 0.39% | 12,204 |
| Oct 3, 2025 | 29,300.00 | 29,375.00 | 28,990.00 | 29,180.00 | 29,097.42 | -0.39% | 13,811 |
| Oct 1, 2025 | 29,265.00 | 29,455.00 | 28,930.00 | 29,295.00 | 29,212.10 | 0.10% | 26,329 |
| Sep 30, 2025 | 29,600.00 | 29,705.00 | 29,130.00 | 29,265.00 | 29,182.18 | -1.58% | 29,380 |
| Sep 29, 2025 | 28,910.00 | 30,110.00 | 28,720.00 | 29,735.00 | 29,650.85 | 2.85% | 143,520 |
| Sep 26, 2025 | 29,515.00 | 29,635.00 | 28,795.00 | 28,910.00 | 28,828.18 | -2.05% | 20,857 |
| Sep 25, 2025 | 29,705.00 | 29,915.00 | 29,430.00 | 29,515.00 | 29,431.47 | -0.46% | 31,290 |
| Sep 24, 2025 | 30,000.00 | 30,000.00 | 29,555.00 | 29,650.00 | 29,566.09 | -0.47% | 35,863 |
| Sep 23, 2025 | 29,895.00 | 30,115.00 | 29,690.00 | 29,790.00 | 29,705.69 | 0.29% | 33,031 |
| Sep 22, 2025 | 30,000.00 | 30,000.00 | 29,650.00 | 29,705.00 | 29,620.93 | -0.59% | 42,580 |
| Sep 19, 2025 | 30,145.00 | 30,145.00 | 29,685.00 | 29,880.00 | 29,795.44 | -0.27% | 62,730 |
| Sep 18, 2025 | 29,880.00 | 30,025.00 | 29,650.00 | 29,960.00 | 29,875.21 | 0.93% | 36,222 |
| Sep 17, 2025 | 29,780.00 | 30,190.00 | 29,540.00 | 29,685.00 | 29,600.99 | 0.37% | 47,492 |
| Sep 16, 2025 | 29,500.00 | 29,900.00 | 29,430.00 | 29,575.00 | 29,491.30 | 1.02% | 40,798 |
| Sep 15, 2025 | 29,800.00 | 29,800.00 | 29,230.00 | 29,275.00 | 29,192.15 | -1.03% | 25,565 |
| Sep 12, 2025 | 29,850.00 | 29,935.00 | 29,500.00 | 29,580.00 | 29,496.29 | -0.84% | 21,104 |
| Sep 11, 2025 | 29,925.00 | 30,100.00 | 29,625.00 | 29,830.00 | 29,745.58 | -0.20% | 20,879 |
| Sep 10, 2025 | 30,300.00 | 30,520.00 | 29,750.00 | 29,890.00 | 29,805.41 | -0.99% | 34,176 |
| Sep 9, 2025 | 30,500.00 | 30,660.00 | 30,115.00 | 30,190.00 | 30,104.56 | -0.97% | 22,880 |
| Sep 8, 2025 | 30,000.00 | 30,655.00 | 29,995.00 | 30,485.00 | 30,398.73 | 1.48% | 12,248 |
| Sep 5, 2025 | 30,100.00 | 30,100.00 | 29,670.00 | 30,040.00 | 29,954.99 | 0.32% | 16,656 |
| Sep 4, 2025 | 30,380.00 | 30,750.00 | 29,845.00 | 29,945.00 | 29,860.26 | 0.02% | 25,439 |
| Sep 3, 2025 | 30,100.00 | 30,275.00 | 29,880.00 | 29,940.00 | 29,855.27 | -0.18% | 23,552 |
| Sep 2, 2025 | 29,900.00 | 30,155.00 | 29,745.00 | 29,995.00 | 29,910.11 | 0.42% | 23,156 |
| Sep 1, 2025 | 29,350.00 | 29,975.00 | 29,305.00 | 29,870.00 | 29,785.47 | 2.03% | 37,475 |
| Aug 29, 2025 | 29,795.00 | 29,930.00 | 29,210.00 | 29,275.00 | 29,192.15 | -1.35% | 63,283 |
| Aug 28, 2025 | 30,150.00 | 30,155.00 | 29,630.00 | 29,675.00 | 29,591.02 | -1.44% | 32,689 |