Shree Cement Limited (NSE:SHREECEM)
India · Delayed Price · Currency is INR 26,765
+545 (2.08%)
Jul 3, 2026, 3:29 PM IST
Shree Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 26,495.00 | 26,865.00 | 26,345.00 | 26,765.00 | - | 2.08% | 10,264 |
| Jul 2, 2026 | 26,020.00 | 26,330.00 | 25,965.00 | 26,220.00 | 26,220.00 | 1.16% | 10,263 |
| Jul 1, 2026 | 25,590.00 | 26,050.00 | 25,525.00 | 25,920.00 | 25,920.00 | 2.65% | 33,234 |
| Jun 30, 2026 | 25,280.00 | 25,385.00 | 25,055.00 | 25,250.00 | 25,250.00 | 0.42% | 30,948 |
| Jun 29, 2026 | 25,865.00 | 25,960.00 | 25,040.00 | 25,145.00 | 25,145.00 | -2.29% | 95,945 |
| Jun 25, 2026 | 26,085.00 | 26,335.00 | 25,660.00 | 25,735.00 | 25,735.00 | -1.29% | 32,062 |
| Jun 24, 2026 | 25,540.00 | 26,165.00 | 24,955.00 | 26,070.00 | 26,070.00 | 4.13% | 59,710 |
| Jun 23, 2026 | 25,025.00 | 25,180.00 | 24,765.00 | 25,035.00 | 25,035.00 | 0.16% | 18,096 |
| Jun 22, 2026 | 25,250.00 | 25,260.00 | 24,900.00 | 24,995.00 | 24,995.00 | -0.32% | 30,107 |
| Jun 19, 2026 | 25,350.00 | 25,405.00 | 24,940.00 | 25,075.00 | 25,075.00 | -1.32% | 14,059 |
| Jun 18, 2026 | 25,170.00 | 25,470.00 | 24,795.00 | 25,410.00 | 25,410.00 | 1.76% | 24,779 |
| Jun 17, 2026 | 24,950.00 | 25,455.00 | 24,740.00 | 24,970.00 | 24,970.00 | 0.40% | 22,298 |
| Jun 16, 2026 | 24,970.00 | 25,040.00 | 24,550.00 | 24,870.00 | 24,870.00 | 0.18% | 48,164 |
| Jun 15, 2026 | 24,675.00 | 25,130.00 | 24,560.00 | 24,825.00 | 24,825.00 | 2.69% | 22,005 |
| Jun 12, 2026 | 23,785.00 | 24,315.00 | 23,785.00 | 24,175.00 | 24,175.00 | 2.00% | 19,388 |
| Jun 11, 2026 | 23,685.00 | 23,830.00 | 23,510.00 | 23,700.00 | 23,700.00 | -0.63% | 20,405 |
| Jun 10, 2026 | 23,415.00 | 24,125.00 | 23,290.00 | 23,850.00 | 23,850.00 | 1.86% | 55,011 |
| Jun 9, 2026 | 23,535.00 | 23,625.00 | 23,290.00 | 23,415.00 | 23,415.00 | -0.51% | 51,825 |
| Jun 8, 2026 | 24,030.00 | 24,090.00 | 23,410.00 | 23,535.00 | 23,535.00 | -2.28% | 45,226 |
| Jun 5, 2026 | 24,625.00 | 24,690.00 | 24,030.00 | 24,085.00 | 24,085.00 | -1.63% | 22,308 |
| Jun 4, 2026 | 24,605.00 | 24,805.00 | 24,415.00 | 24,485.00 | 24,485.00 | -1.17% | 28,175 |
| Jun 3, 2026 | 24,950.00 | 24,960.00 | 24,500.00 | 24,775.00 | 24,775.00 | -0.88% | 26,132 |
| Jun 2, 2026 | 24,890.00 | 25,255.00 | 24,655.00 | 24,995.00 | 24,995.00 | -0.26% | 22,992 |
| Jun 1, 2026 | 25,275.00 | 25,295.00 | 24,970.00 | 25,060.00 | 25,060.00 | -0.85% | 38,284 |
| May 29, 2026 | 25,405.00 | 25,575.00 | 25,025.00 | 25,275.00 | 25,275.00 | -0.49% | 86,354 |
| May 27, 2026 | 25,390.00 | 25,600.00 | 25,105.00 | 25,400.00 | 25,400.00 | 0.87% | 7,231 |
| May 26, 2026 | 25,355.00 | 25,395.00 | 24,890.00 | 25,180.00 | 25,180.00 | -0.69% | 17,032 |
| May 25, 2026 | 24,950.00 | 25,425.00 | 24,870.00 | 25,355.00 | 25,355.00 | 2.30% | 11,177 |
| May 22, 2026 | 24,610.00 | 25,030.00 | 24,610.00 | 24,785.00 | 24,785.00 | 0.73% | 13,414 |
| May 21, 2026 | 24,510.00 | 24,870.00 | 24,400.00 | 24,605.00 | 24,605.00 | 0.76% | 11,833 |
| May 20, 2026 | 24,350.00 | 24,545.00 | 23,990.00 | 24,420.00 | 24,420.00 | -0.02% | 13,297 |
| May 19, 2026 | 24,450.00 | 24,585.00 | 24,270.00 | 24,425.00 | 24,425.00 | -0.20% | 16,083 |
| May 18, 2026 | 24,800.00 | 24,905.00 | 24,160.00 | 24,475.00 | 24,475.00 | -1.98% | 14,351 |
| May 15, 2026 | 25,030.00 | 25,385.00 | 24,905.00 | 24,970.00 | 24,970.00 | -0.22% | 6,055 |
| May 14, 2026 | 25,210.00 | 25,300.00 | 24,900.00 | 25,025.00 | 25,025.00 | 0.12% | 14,353 |
| May 13, 2026 | 24,705.00 | 25,285.00 | 24,705.00 | 24,995.00 | 24,995.00 | 0.54% | 13,838 |
| May 12, 2026 | 25,100.00 | 25,325.00 | 24,800.00 | 24,860.00 | 24,860.00 | -1.37% | 19,036 |
| May 11, 2026 | 25,190.00 | 25,385.00 | 25,000.00 | 25,205.00 | 25,205.00 | -0.90% | 11,351 |
| May 8, 2026 | 25,590.00 | 25,590.00 | 25,165.00 | 25,435.00 | 25,435.00 | -0.63% | 30,524 |
| May 7, 2026 | 25,450.00 | 25,990.00 | 25,430.00 | 25,595.00 | 25,595.00 | 2.48% | 58,542 |
| May 6, 2026 | 25,105.00 | 25,200.00 | 24,660.00 | 24,975.00 | 24,975.00 | 0.52% | 52,938 |
| May 5, 2026 | 24,600.00 | 24,990.00 | 24,405.00 | 24,845.00 | 24,845.00 | 0.42% | 19,537 |
| May 4, 2026 | 24,295.00 | 24,900.00 | 24,295.00 | 24,740.00 | 24,740.00 | 2.25% | 12,120 |
| Apr 30, 2026 | 24,450.00 | 24,450.00 | 23,800.00 | 24,195.00 | 24,195.00 | -1.47% | 32,295 |
| Apr 29, 2026 | 25,100.00 | 25,355.00 | 24,500.00 | 24,555.00 | 24,555.00 | -1.35% | 11,849 |
| Apr 28, 2026 | 25,200.00 | 25,230.00 | 24,680.00 | 24,890.00 | 24,890.00 | -0.94% | 29,353 |
| Apr 27, 2026 | 25,070.00 | 25,465.00 | 25,020.00 | 25,125.00 | 25,125.00 | 0.70% | 35,881 |
| Apr 24, 2026 | 25,470.00 | 25,550.00 | 24,815.00 | 24,950.00 | 24,950.00 | -2.04% | 11,419 |
| Apr 23, 2026 | 25,605.00 | 25,850.00 | 25,125.00 | 25,470.00 | 25,470.00 | -1.03% | 15,269 |
| Apr 22, 2026 | 25,590.00 | 25,800.00 | 25,455.00 | 25,735.00 | 25,735.00 | 0.76% | 11,486 |