Shree Cement Limited (NSE:SHREECEM)
India · Delayed Price · Currency is INR 29,645
+735 (2.54%)
Sep 29, 2025, 3:29 PM IST
Shree Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29,515.00 | 29,635.00 | 28,795.00 | 28,910.00 | 28,910.00 | -2.05% | 20,857 |
| Sep 25, 2025 | 29,705.00 | 29,915.00 | 29,430.00 | 29,515.00 | 29,515.00 | -0.46% | 31,290 |
| Sep 24, 2025 | 30,000.00 | 30,000.00 | 29,555.00 | 29,650.00 | 29,650.00 | -0.47% | 35,863 |
| Sep 23, 2025 | 29,895.00 | 30,115.00 | 29,690.00 | 29,790.00 | 29,790.00 | 0.29% | 33,031 |
| Sep 22, 2025 | 30,000.00 | 30,000.00 | 29,650.00 | 29,705.00 | 29,705.00 | -0.59% | 42,580 |
| Sep 19, 2025 | 30,145.00 | 30,145.00 | 29,685.00 | 29,880.00 | 29,880.00 | -0.27% | 62,730 |
| Sep 18, 2025 | 29,880.00 | 30,025.00 | 29,650.00 | 29,960.00 | 29,960.00 | 0.93% | 36,222 |
| Sep 17, 2025 | 29,780.00 | 30,190.00 | 29,540.00 | 29,685.00 | 29,685.00 | 0.37% | 47,492 |
| Sep 16, 2025 | 29,500.00 | 29,900.00 | 29,430.00 | 29,575.00 | 29,575.00 | 1.02% | 40,798 |
| Sep 15, 2025 | 29,800.00 | 29,800.00 | 29,230.00 | 29,275.00 | 29,275.00 | -1.03% | 25,565 |
| Sep 12, 2025 | 29,850.00 | 29,935.00 | 29,500.00 | 29,580.00 | 29,580.00 | -0.84% | 21,104 |
| Sep 11, 2025 | 29,925.00 | 30,100.00 | 29,625.00 | 29,830.00 | 29,830.00 | -0.20% | 20,879 |
| Sep 10, 2025 | 30,300.00 | 30,520.00 | 29,750.00 | 29,890.00 | 29,890.00 | -0.99% | 34,176 |
| Sep 9, 2025 | 30,500.00 | 30,660.00 | 30,115.00 | 30,190.00 | 30,190.00 | -0.97% | 22,880 |
| Sep 8, 2025 | 30,000.00 | 30,655.00 | 29,995.00 | 30,485.00 | 30,485.00 | 1.48% | 12,248 |
| Sep 5, 2025 | 30,100.00 | 30,100.00 | 29,670.00 | 30,040.00 | 30,040.00 | 0.32% | 16,656 |
| Sep 4, 2025 | 30,380.00 | 30,750.00 | 29,845.00 | 29,945.00 | 29,945.00 | 0.02% | 25,439 |
| Sep 3, 2025 | 30,100.00 | 30,275.00 | 29,880.00 | 29,940.00 | 29,940.00 | -0.18% | 23,552 |
| Sep 2, 2025 | 29,900.00 | 30,155.00 | 29,745.00 | 29,995.00 | 29,995.00 | 0.42% | 23,156 |
| Sep 1, 2025 | 29,350.00 | 29,975.00 | 29,305.00 | 29,870.00 | 29,870.00 | 2.03% | 37,475 |
| Aug 29, 2025 | 29,795.00 | 29,930.00 | 29,210.00 | 29,275.00 | 29,275.00 | -1.35% | 63,283 |
| Aug 28, 2025 | 30,150.00 | 30,155.00 | 29,630.00 | 29,675.00 | 29,675.00 | -1.44% | 32,689 |
| Aug 26, 2025 | 30,000.00 | 30,500.00 | 29,680.00 | 30,110.00 | 30,110.00 | 0.32% | 27,975 |
| Aug 25, 2025 | 30,150.00 | 30,380.00 | 29,940.00 | 30,015.00 | 30,015.00 | 0.03% | 36,110 |
| Aug 22, 2025 | 30,800.00 | 30,800.00 | 29,910.00 | 30,005.00 | 30,005.00 | -1.96% | 23,082 |
| Aug 21, 2025 | 30,790.00 | 30,950.00 | 30,400.00 | 30,605.00 | 30,605.00 | -0.28% | 12,151 |
| Aug 20, 2025 | 31,025.00 | 31,225.00 | 30,620.00 | 30,690.00 | 30,690.00 | -0.70% | 29,464 |
| Aug 19, 2025 | 31,495.00 | 31,600.00 | 30,640.00 | 30,905.00 | 30,905.00 | -1.39% | 44,454 |
| Aug 18, 2025 | 31,000.00 | 31,920.00 | 30,755.00 | 31,340.00 | 31,340.00 | 3.09% | 40,020 |
| Aug 14, 2025 | 30,610.00 | 30,610.00 | 30,230.00 | 30,400.00 | 30,400.00 | -0.03% | 34,719 |
| Aug 13, 2025 | 30,450.00 | 30,735.00 | 30,250.00 | 30,410.00 | 30,410.00 | - | 47,546 |
| Aug 12, 2025 | 30,640.00 | 30,700.00 | 30,355.00 | 30,410.00 | 30,410.00 | -0.75% | 19,839 |
| Aug 11, 2025 | 30,435.00 | 30,845.00 | 30,350.00 | 30,640.00 | 30,640.00 | 0.74% | 18,515 |
| Aug 8, 2025 | 30,560.00 | 30,935.00 | 30,330.00 | 30,415.00 | 30,415.00 | -0.78% | 14,155 |
| Aug 7, 2025 | 30,300.00 | 30,710.00 | 30,180.00 | 30,655.00 | 30,655.00 | 0.28% | 13,398 |
| Aug 6, 2025 | 30,300.00 | 30,675.00 | 30,100.00 | 30,570.00 | 30,570.00 | 1.21% | 45,369 |
| Aug 5, 2025 | 30,880.00 | 30,880.00 | 30,000.00 | 30,205.00 | 30,205.00 | -1.44% | 38,269 |
| Aug 4, 2025 | 30,725.00 | 31,110.00 | 30,120.00 | 30,645.00 | 30,645.00 | -0.10% | 91,108 |
| Aug 1, 2025 | 30,990.00 | 31,035.00 | 30,540.00 | 30,675.00 | 30,675.00 | -0.44% | 29,448 |
| Jul 31, 2025 | 30,400.00 | 31,020.00 | 30,390.00 | 30,810.00 | 30,810.00 | 0.72% | 15,010 |
| Jul 30, 2025 | 30,500.00 | 30,780.00 | 30,225.00 | 30,590.00 | 30,590.00 | 0.59% | 18,682 |
| Jul 29, 2025 | 30,695.00 | 30,710.00 | 30,110.00 | 30,410.00 | 30,410.00 | -0.93% | 20,699 |
| Jul 28, 2025 | 31,080.00 | 31,505.00 | 30,455.00 | 30,695.00 | 30,695.00 | -0.82% | 27,460 |
| Jul 25, 2025 | 31,745.00 | 31,745.00 | 30,770.00 | 30,950.00 | 30,950.00 | -2.50% | 16,681 |
| Jul 24, 2025 | 32,115.00 | 32,270.00 | 31,665.00 | 31,745.00 | 31,745.00 | -1.15% | 20,833 |
| Jul 23, 2025 | 32,490.00 | 32,490.00 | 31,555.00 | 32,115.00 | 32,115.00 | -0.71% | 34,639 |
| Jul 22, 2025 | 31,535.00 | 32,490.00 | 31,500.00 | 32,345.00 | 32,345.00 | 2.57% | 59,832 |
| Jul 21, 2025 | 30,900.00 | 31,595.00 | 30,880.00 | 31,535.00 | 31,535.00 | 2.42% | 48,993 |
| Jul 18, 2025 | 30,895.00 | 31,090.00 | 30,725.00 | 30,790.00 | 30,730.00 | -0.18% | 21,051 |
| Jul 17, 2025 | 31,000.00 | 31,000.00 | 30,700.00 | 30,845.00 | 30,784.89 | -0.36% | 10,121 |