Shree Cement Limited (NSE:SHREECEM)
India · Delayed Price · Currency is INR 24,175
+265 (1.11%)
Nov 4, 2026, 3:29 PM IST
Shree Cement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 23,910.00 | 24,345.00 | 23,885.00 | 24,175.00 | 24,175.00 | 1.11% | 15,285 |
| Nov 3, 2026 | 23,700.00 | 24,250.00 | 23,515.00 | 23,910.00 | 23,910.00 | 1.36% | 39,602 |
| Nov 2, 2026 | 22,995.00 | 23,590.00 | 22,925.00 | 23,590.00 | 23,590.00 | 2.59% | 30,518 |
| Oct 30, 2026 | 23,125.00 | 23,125.00 | 22,670.00 | 22,995.00 | 22,995.00 | -0.54% | 25,740 |
| Oct 29, 2026 | 23,150.00 | 23,330.00 | 22,985.00 | 23,120.00 | 23,120.00 | 0.43% | 13,722 |
| Oct 28, 2026 | 23,095.00 | 23,265.00 | 22,970.00 | 23,020.00 | 23,020.00 | -1.20% | 12,219 |
| Oct 27, 2026 | 23,690.00 | 23,690.00 | 23,125.00 | 23,300.00 | 23,300.00 | -1.02% | 26,241 |
| Oct 26, 2026 | 22,650.00 | 23,555.00 | 22,540.00 | 23,540.00 | 23,540.00 | 3.54% | 29,367 |
| Oct 23, 2026 | 22,120.00 | 22,930.00 | 21,770.00 | 22,735.00 | 22,735.00 | 1.81% | 60,777 |
| Oct 22, 2026 | 22,310.00 | 22,445.00 | 21,875.00 | 22,330.00 | 22,330.00 | 0.09% | 13,746 |
| Oct 21, 2026 | 22,310.00 | 22,690.00 | 22,140.00 | 22,310.00 | 22,310.00 | 0.09% | 24,825 |
| Oct 19, 2026 | 22,455.00 | 22,920.00 | 22,290.00 | 22,290.00 | 22,290.00 | -0.76% | 62,653 |
| Oct 16, 2026 | 22,305.00 | 22,715.00 | 22,210.00 | 22,460.00 | 22,460.00 | 0.65% | 32,995 |
| Oct 15, 2026 | 22,015.00 | 22,420.00 | 21,975.00 | 22,315.00 | 22,315.00 | 0.59% | 20,199 |
| Oct 14, 2026 | 22,015.00 | 22,320.00 | 21,910.00 | 22,185.00 | 22,185.00 | -0.18% | 44,978 |
| Oct 13, 2026 | 21,780.00 | 22,225.00 | 21,675.00 | 22,225.00 | 22,225.00 | 1.67% | 18,912 |
| Oct 12, 2026 | 22,085.00 | 22,375.00 | 21,700.00 | 21,860.00 | 21,860.00 | -1.00% | 36,998 |
| Oct 9, 2026 | 21,610.00 | 22,200.00 | 21,560.00 | 22,080.00 | 22,080.00 | 2.22% | 22,022 |
| Oct 8, 2026 | 21,700.00 | 21,830.00 | 21,450.00 | 21,600.00 | 21,600.00 | -0.83% | 32,326 |
| Oct 7, 2026 | 21,905.00 | 22,160.00 | 21,690.00 | 21,780.00 | 21,780.00 | -1.94% | 43,001 |
| Oct 6, 2026 | 21,800.00 | 22,210.00 | 21,800.00 | 22,210.00 | 22,210.00 | 1.00% | 22,436 |
| Oct 5, 2026 | 21,750.00 | 22,100.00 | 21,720.00 | 21,990.00 | 21,990.00 | 0.41% | 39,075 |
| Oct 1, 2026 | 22,250.00 | 22,275.00 | 21,355.00 | 21,900.00 | 21,900.00 | -1.99% | 59,306 |
| Sep 30, 2026 | 21,900.00 | 22,400.00 | 21,900.00 | 22,345.00 | 22,345.00 | 2.03% | 20,963 |
| Sep 29, 2026 | 22,170.00 | 22,360.00 | 21,550.00 | 21,900.00 | 21,900.00 | -1.22% | 450,209 |
| Sep 28, 2026 | 22,305.00 | 22,340.00 | 22,055.00 | 22,170.00 | 22,170.00 | -1.55% | 17,002 |
| Sep 25, 2026 | 22,350.00 | 22,520.00 | 22,225.00 | 22,520.00 | 22,520.00 | 0.76% | 10,112 |
| 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 |