Shree Cement Limited (NSE:SHREECEM)
India · Delayed Price · Currency is INR 22,415
+65 (0.29%)
Sep 25, 2026, 3:14 PM IST
Shree Cement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 22,350.00 | 22,490.00 | 22,225.00 | 22,330.00 | - | -0.09% | 9,181 |
| Sep 24, 2026 | 22,300.00 | 22,725.00 | 22,170.00 | 22,350.00 | 22,350.00 | -0.67% | 17,131 |
| Sep 23, 2026 | 22,210.00 | 22,500.00 | 22,210.00 | 22,500.00 | 22,500.00 | 1.35% | 10,207 |
| Sep 22, 2026 | 22,540.00 | 22,650.00 | 22,165.00 | 22,200.00 | 22,200.00 | -1.55% | 9,585 |
| Sep 21, 2026 | 22,450.00 | 22,700.00 | 22,355.00 | 22,550.00 | 22,550.00 | -0.22% | 34,945 |
| Sep 18, 2026 | 22,200.00 | 23,000.00 | 22,100.00 | 22,600.00 | 22,600.00 | 2.91% | 62,133 |
| Sep 17, 2026 | 21,760.00 | 22,080.00 | 21,685.00 | 21,960.00 | 21,960.00 | 0.76% | 15,117 |
| Sep 16, 2026 | 21,970.00 | 22,235.00 | 21,665.00 | 21,795.00 | 21,795.00 | -0.50% | 21,233 |
| Sep 15, 2026 | 22,620.00 | 22,660.00 | 21,905.00 | 21,905.00 | 21,905.00 | -2.95% | 12,171 |
| Sep 11, 2026 | 22,660.00 | 22,680.00 | 22,370.00 | 22,570.00 | 22,570.00 | -0.94% | 16,171 |
| Sep 10, 2026 | 22,910.00 | 22,990.00 | 22,700.00 | 22,785.00 | 22,785.00 | -0.72% | 9,990 |
| Sep 9, 2026 | 23,160.00 | 23,240.00 | 22,900.00 | 22,950.00 | 22,950.00 | -0.91% | 12,133 |
| Sep 8, 2026 | 23,500.00 | 23,560.00 | 23,130.00 | 23,160.00 | 23,160.00 | -0.88% | 13,107 |
| Sep 7, 2026 | 23,855.00 | 23,920.00 | 23,365.00 | 23,365.00 | 23,365.00 | -2.05% | 17,715 |
| Sep 4, 2026 | 23,850.00 | 24,140.00 | 23,780.00 | 23,855.00 | 23,855.00 | -0.23% | 15,350 |
| Sep 3, 2026 | 23,680.00 | 24,050.00 | 23,575.00 | 23,910.00 | 23,910.00 | 0.97% | 20,001 |
| Sep 2, 2026 | 23,450.00 | 23,680.00 | 23,060.00 | 23,680.00 | 23,680.00 | 0.81% | 17,542 |
| Sep 1, 2026 | 23,605.00 | 23,800.00 | 23,310.00 | 23,490.00 | 23,490.00 | 1.25% | 15,342 |
| Aug 31, 2026 | 23,950.00 | 23,990.00 | 23,200.00 | 23,200.00 | 23,200.00 | -3.33% | 20,510 |
| Aug 28, 2026 | 24,480.00 | 24,485.00 | 23,900.00 | 24,000.00 | 24,000.00 | -1.96% | 20,074 |
| Aug 27, 2026 | 24,825.00 | 24,945.00 | 24,425.00 | 24,480.00 | 24,480.00 | -1.55% | 11,780 |
| Aug 26, 2026 | 24,575.00 | 25,255.00 | 24,510.00 | 24,865.00 | 24,865.00 | 1.74% | 50,283 |
| Aug 25, 2026 | 24,045.00 | 24,500.00 | 24,005.00 | 24,440.00 | 24,440.00 | 1.75% | 126,056 |
| Aug 24, 2026 | 24,365.00 | 24,365.00 | 23,880.00 | 24,020.00 | 24,020.00 | -1.07% | 12,456 |
| Aug 21, 2026 | 24,295.00 | 24,355.00 | 24,070.00 | 24,280.00 | 24,280.00 | -0.08% | 15,450 |
| Aug 20, 2026 | 24,700.00 | 24,700.00 | 24,245.00 | 24,300.00 | 24,300.00 | -0.16% | 18,766 |
| Aug 19, 2026 | 24,700.00 | 24,700.00 | 24,150.00 | 24,340.00 | 24,340.00 | -1.56% | 25,056 |
| Aug 18, 2026 | 24,625.00 | 24,935.00 | 24,545.00 | 24,725.00 | 24,725.00 | 0.77% | 39,655 |
| Aug 17, 2026 | 24,790.00 | 24,790.00 | 24,410.00 | 24,535.00 | 24,535.00 | -1.05% | 21,237 |
| Aug 14, 2026 | 25,260.00 | 25,300.00 | 24,600.00 | 24,795.00 | 24,795.00 | -1.78% | 51,210 |
| Aug 13, 2026 | 25,570.00 | 25,575.00 | 25,050.00 | 25,245.00 | 25,245.00 | -1.27% | 16,386 |
| Aug 12, 2026 | 25,470.00 | 25,570.00 | 25,150.00 | 25,570.00 | 25,570.00 | 0.24% | 19,869 |
| Aug 11, 2026 | 26,135.00 | 26,135.00 | 25,450.00 | 25,510.00 | 25,510.00 | -2.26% | 15,647 |
| Aug 10, 2026 | 26,180.00 | 26,355.00 | 25,905.00 | 26,100.00 | 26,100.00 | 0.35% | 14,607 |
| Aug 7, 2026 | 26,355.00 | 26,355.00 | 26,010.00 | 26,010.00 | 26,010.00 | -0.90% | 10,742 |
| Aug 6, 2026 | 26,915.00 | 26,920.00 | 26,170.00 | 26,245.00 | 26,245.00 | -2.43% | 24,420 |
| Aug 5, 2026 | 27,010.00 | 27,550.00 | 26,730.00 | 26,900.00 | 26,900.00 | - | 19,392 |
| Aug 4, 2026 | 27,000.00 | 27,040.00 | 26,600.00 | 26,900.00 | 26,900.00 | -0.37% | 17,586 |
| Aug 3, 2026 | 26,150.00 | 27,000.00 | 26,110.00 | 27,000.00 | 27,000.00 | 3.63% | 33,488 |
| Jul 31, 2026 | 26,500.00 | 26,590.00 | 25,500.00 | 26,055.00 | 26,055.00 | -1.51% | 112,164 |
| Jul 30, 2026 | 26,705.00 | 26,800.00 | 25,940.00 | 26,455.00 | 26,455.00 | -1.38% | 10,456 |
| Jul 29, 2026 | 26,800.00 | 27,125.00 | 26,700.00 | 26,825.00 | 26,825.00 | -0.19% | 11,491 |
| Jul 28, 2026 | 26,755.00 | 27,050.00 | 26,680.00 | 26,875.00 | 26,875.00 | 0.06% | 15,715 |
| Jul 27, 2026 | 26,960.00 | 27,040.00 | 26,620.00 | 26,860.00 | 26,860.00 | 0.45% | 12,362 |
| Jul 24, 2026 | 26,575.00 | 27,000.00 | 26,425.00 | 26,740.00 | 26,740.00 | -0.32% | 13,408 |
| Jul 23, 2026 | 26,605.00 | 27,135.00 | 26,605.00 | 26,825.00 | 26,825.00 | 0.39% | 31,050 |
| Jul 22, 2026 | 27,245.00 | 27,245.00 | 26,620.00 | 26,720.00 | 26,720.00 | -1.93% | 11,733 |
| Jul 21, 2026 | 26,790.00 | 27,285.00 | 26,785.00 | 27,245.00 | 27,245.00 | 1.47% | 19,707 |
| Jul 20, 2026 | 26,515.00 | 27,125.00 | 26,400.00 | 26,850.00 | 26,850.00 | 1.26% | 7,046 |
| Jul 17, 2026 | 26,995.00 | 26,995.00 | 26,400.00 | 26,515.00 | 26,515.00 | -1.54% | 12,749 |