Shree Cement Limited (NSE:SHREECEM)
India · Delayed Price · Currency is INR 27,020
+220 (0.82%)
At close: Feb 3, 2026
Shree Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2026 | 27,455.00 | 27,555.00 | 26,935.00 | 27,000.00 | 27,000.00 | -1.57% | 24,439 |
| Jan 22, 2026 | 27,500.00 | 27,715.00 | 27,330.00 | 27,430.00 | 27,430.00 | 0.22% | 14,663 |
| Jan 21, 2026 | 27,225.00 | 27,450.00 | 26,990.00 | 27,370.00 | 27,370.00 | 0.53% | 25,027 |
| Jan 20, 2026 | 27,500.00 | 27,915.00 | 27,095.00 | 27,225.00 | 27,225.00 | -1.04% | 42,671 |
| Jan 19, 2026 | 27,610.00 | 27,980.00 | 27,445.00 | 27,510.00 | 27,510.00 | -1.19% | 10,707 |
| Jan 16, 2026 | 27,550.00 | 27,900.00 | 27,370.00 | 27,840.00 | 27,840.00 | 1.05% | 32,929 |
| Jan 14, 2026 | 26,945.00 | 27,670.00 | 26,930.00 | 27,550.00 | 27,550.00 | 1.45% | 37,405 |
| Jan 13, 2026 | 27,180.00 | 27,400.00 | 26,920.00 | 27,155.00 | 27,155.00 | -0.04% | 16,064 |
| Jan 12, 2026 | 26,965.00 | 27,245.00 | 26,685.00 | 27,165.00 | 27,165.00 | 0.80% | 22,728 |
| Jan 9, 2026 | 26,850.00 | 27,085.00 | 26,670.00 | 26,950.00 | 26,950.00 | 0.37% | 33,316 |
| Jan 8, 2026 | 27,330.00 | 27,360.00 | 26,780.00 | 26,850.00 | 26,850.00 | -1.72% | 17,963 |
| Jan 7, 2026 | 27,560.00 | 27,665.00 | 27,205.00 | 27,320.00 | 27,320.00 | -1.26% | 22,391 |
| Jan 6, 2026 | 27,670.00 | 28,090.00 | 27,545.00 | 27,670.00 | 27,670.00 | 0.09% | 35,574 |
| Jan 5, 2026 | 27,070.00 | 27,690.00 | 27,070.00 | 27,645.00 | 27,645.00 | 2.22% | 23,089 |
| Jan 2, 2026 | 26,775.00 | 27,095.00 | 26,705.00 | 27,045.00 | 27,045.00 | 0.78% | 36,285 |
| Jan 1, 2026 | 26,600.00 | 26,865.00 | 26,425.00 | 26,835.00 | 26,835.00 | 0.98% | 9,497 |
| Dec 31, 2025 | 26,400.00 | 26,635.00 | 26,270.00 | 26,575.00 | 26,575.00 | 0.89% | 24,906 |
| Dec 30, 2025 | 26,275.00 | 26,405.00 | 26,090.00 | 26,340.00 | 26,340.00 | 0.25% | 137,300 |
| Dec 29, 2025 | 26,450.00 | 26,450.00 | 26,170.00 | 26,275.00 | 26,275.00 | -0.55% | 57,381 |
| Dec 26, 2025 | 26,140.00 | 26,490.00 | 26,070.00 | 26,420.00 | 26,420.00 | 1.05% | 46,123 |
| Dec 24, 2025 | 25,945.00 | 26,190.00 | 25,850.00 | 26,145.00 | 26,145.00 | 0.79% | 18,508 |
| Dec 23, 2025 | 25,710.00 | 26,150.00 | 25,600.00 | 25,940.00 | 25,940.00 | 0.89% | 46,538 |
| Dec 22, 2025 | 25,850.00 | 25,850.00 | 25,605.00 | 25,710.00 | 25,710.00 | 0.43% | 13,917 |
| 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 |