Shree Cement Limited (NSE:SHREECEM)
India · Delayed Price · Currency is INR 23,755
-605 (-2.48%)
Apr 9, 2026, 3:29 PM IST
Shree Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 24,200.00 | 24,320.00 | 23,680.00 | 23,755.00 | - | -2.48% | 103,274 |
| Apr 8, 2026 | 24,200.00 | 24,700.00 | 23,895.00 | 24,360.00 | 24,360.00 | 4.33% | 31,556 |
| Apr 7, 2026 | 23,390.00 | 23,525.00 | 23,140.00 | 23,350.00 | 23,350.00 | -1.46% | 57,843 |
| Apr 6, 2026 | 23,460.00 | 24,015.00 | 22,980.00 | 23,695.00 | 23,695.00 | 2.46% | 31,374 |
| Apr 2, 2026 | 22,955.00 | 23,265.00 | 22,675.00 | 23,125.00 | 23,125.00 | -0.60% | 20,490 |
| Apr 1, 2026 | 23,490.00 | 23,510.00 | 23,080.00 | 23,265.00 | 23,265.00 | 1.06% | 19,991 |
| Mar 30, 2026 | 23,365.00 | 23,625.00 | 22,955.00 | 23,020.00 | 23,020.00 | -2.89% | 81,205 |
| Mar 27, 2026 | 24,220.00 | 24,220.00 | 23,565.00 | 23,705.00 | 23,705.00 | -2.17% | 52,525 |
| Mar 25, 2026 | 23,500.00 | 24,355.00 | 23,445.00 | 24,230.00 | 24,230.00 | 3.88% | 19,081 |
| Mar 24, 2026 | 23,085.00 | 23,475.00 | 22,615.00 | 23,325.00 | 23,325.00 | 2.64% | 39,516 |
| Mar 23, 2026 | 23,495.00 | 23,495.00 | 22,550.00 | 22,725.00 | 22,725.00 | -3.44% | 36,958 |
| Mar 20, 2026 | 23,405.00 | 23,710.00 | 23,360.00 | 23,535.00 | 23,535.00 | 0.86% | 29,852 |
| Mar 19, 2026 | 23,410.00 | 23,645.00 | 23,125.00 | 23,335.00 | 23,335.00 | -2.47% | 20,065 |
| Mar 18, 2026 | 23,910.00 | 24,000.00 | 23,705.00 | 23,925.00 | 23,925.00 | 1.06% | 16,992 |
| Mar 17, 2026 | 23,395.00 | 23,780.00 | 23,170.00 | 23,675.00 | 23,675.00 | 1.54% | 15,748 |
| Mar 16, 2026 | 22,970.00 | 23,470.00 | 22,945.00 | 23,315.00 | 23,315.00 | 1.52% | 43,173 |
| Mar 13, 2026 | 23,500.00 | 23,505.00 | 22,855.00 | 22,965.00 | 22,965.00 | -2.28% | 48,594 |
| Mar 12, 2026 | 23,740.00 | 23,740.00 | 23,315.00 | 23,500.00 | 23,500.00 | -1.01% | 40,125 |
| Mar 11, 2026 | 24,130.00 | 24,130.00 | 23,695.00 | 23,740.00 | 23,740.00 | -0.92% | 44,506 |
| Mar 10, 2026 | 23,925.00 | 24,245.00 | 23,850.00 | 23,960.00 | 23,960.00 | 1.57% | 69,919 |
| Mar 9, 2026 | 24,600.00 | 24,600.00 | 23,520.00 | 23,590.00 | 23,590.00 | -5.17% | 37,789 |
| Mar 6, 2026 | 25,150.00 | 25,275.00 | 24,825.00 | 24,875.00 | 24,875.00 | -1.29% | 19,762 |
| Mar 5, 2026 | 25,355.00 | 25,520.00 | 24,760.00 | 25,200.00 | 25,200.00 | -0.61% | 37,079 |
| Mar 4, 2026 | 25,865.00 | 25,865.00 | 24,955.00 | 25,355.00 | 25,355.00 | -2.95% | 37,304 |
| Mar 2, 2026 | 25,200.00 | 26,215.00 | 25,185.00 | 26,125.00 | 26,125.00 | 0.19% | 28,282 |
| Feb 27, 2026 | 26,850.00 | 26,865.00 | 25,965.00 | 26,075.00 | 26,075.00 | -2.51% | 45,243 |
| Feb 26, 2026 | 26,865.00 | 27,020.00 | 26,605.00 | 26,745.00 | 26,745.00 | -0.45% | 12,433 |
| Feb 25, 2026 | 26,400.00 | 26,980.00 | 26,400.00 | 26,865.00 | 26,865.00 | 1.28% | 16,889 |
| Feb 24, 2026 | 26,460.00 | 26,790.00 | 26,270.00 | 26,525.00 | 26,525.00 | -0.09% | 28,322 |
| Feb 23, 2026 | 26,520.00 | 27,045.00 | 26,365.00 | 26,550.00 | 26,550.00 | 0.15% | 24,261 |
| Feb 20, 2026 | 26,250.00 | 26,700.00 | 25,965.00 | 26,510.00 | 26,510.00 | 1.13% | 16,060 |
| Feb 19, 2026 | 26,780.00 | 27,150.00 | 26,110.00 | 26,215.00 | 26,215.00 | -1.58% | 32,451 |
| Feb 18, 2026 | 26,495.00 | 26,780.00 | 26,335.00 | 26,635.00 | 26,635.00 | 1.00% | 24,271 |
| Feb 17, 2026 | 26,200.00 | 26,440.00 | 26,125.00 | 26,370.00 | 26,370.00 | 0.21% | 12,987 |
| Feb 16, 2026 | 25,940.00 | 26,375.00 | 25,915.00 | 26,315.00 | 26,315.00 | 0.71% | 11,713 |
| Feb 13, 2026 | 26,090.00 | 26,255.00 | 25,750.00 | 26,130.00 | 26,130.00 | -0.80% | 27,809 |
| Feb 12, 2026 | 26,750.00 | 26,800.00 | 26,280.00 | 26,340.00 | 26,340.00 | -1.73% | 28,166 |
| Feb 11, 2026 | 26,600.00 | 26,850.00 | 26,365.00 | 26,805.00 | 26,805.00 | 1.06% | 25,422 |
| Feb 10, 2026 | 27,070.00 | 27,090.00 | 26,450.00 | 26,525.00 | 26,525.00 | -2.28% | 38,471 |
| Feb 9, 2026 | 26,685.00 | 27,260.00 | 26,435.00 | 27,145.00 | 27,145.00 | -0.68% | 74,200 |
| Feb 6, 2026 | 27,270.00 | 27,430.00 | 27,040.00 | 27,330.00 | 27,330.00 | 0.39% | 14,772 |
| Feb 5, 2026 | 27,460.00 | 27,545.00 | 27,100.00 | 27,225.00 | 27,225.00 | -0.46% | 38,447 |
| Feb 4, 2026 | 27,080.00 | 27,525.00 | 26,905.00 | 27,350.00 | 27,350.00 | 1.22% | 25,807 |
| Feb 3, 2026 | 27,200.00 | 27,435.00 | 26,780.00 | 27,020.00 | 27,020.00 | 0.82% | 51,933 |
| Feb 2, 2026 | 26,385.00 | 26,850.00 | 26,110.00 | 26,800.00 | 26,800.00 | 1.57% | 42,072 |
| Feb 1, 2026 | 27,230.00 | 27,230.00 | 26,155.00 | 26,385.00 | 26,385.00 | -2.22% | 26,046 |
| Jan 30, 2026 | 27,055.00 | 27,200.00 | 26,805.00 | 26,985.00 | 26,985.00 | -0.26% | 42,402 |
| Jan 29, 2026 | 27,500.00 | 27,500.00 | 26,865.00 | 27,055.00 | 27,055.00 | -1.55% | 28,182 |
| Jan 28, 2026 | 27,200.00 | 27,550.00 | 27,045.00 | 27,480.00 | 27,480.00 | 0.96% | 18,343 |
| Jan 27, 2026 | 27,200.00 | 27,720.00 | 27,040.00 | 27,220.00 | 27,220.00 | 0.81% | 32,223 |