Shree Cement Limited (NSE:SHREECEM)
India · Delayed Price · Currency is INR 24,590
+170 (0.70%)
May 21, 2026, 3:29 PM IST
Shree Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 25,420.00 | 25,890.00 | 25,230.00 | 25,540.00 | 25,540.00 | 0.20% | 8,307 |
| Apr 20, 2026 | 25,300.00 | 25,520.00 | 25,050.00 | 25,490.00 | 25,490.00 | 0.79% | 35,020 |
| Apr 17, 2026 | 25,110.00 | 25,325.00 | 25,055.00 | 25,290.00 | 25,290.00 | 0.72% | 16,254 |
| Apr 16, 2026 | 25,200.00 | 25,275.00 | 24,830.00 | 25,110.00 | 25,110.00 | 0.58% | 34,710 |
| Apr 15, 2026 | 24,700.00 | 25,150.00 | 24,545.00 | 24,965.00 | 24,965.00 | 2.74% | 82,224 |
| Apr 13, 2026 | 23,940.00 | 24,395.00 | 23,600.00 | 24,300.00 | 24,300.00 | -0.16% | 24,038 |
| Apr 10, 2026 | 23,990.00 | 24,495.00 | 23,940.00 | 24,340.00 | 24,340.00 | 1.46% | 75,983 |
| Apr 9, 2026 | 24,200.00 | 24,320.00 | 23,665.00 | 23,990.00 | 23,990.00 | -1.52% | 103,272 |
| Apr 8, 2026 | 24,200.00 | 24,700.00 | 23,895.00 | 24,360.00 | 24,360.00 | 4.33% | 31,556 |
| Apr 7, 2026 | 23,390.00 | 23,525.00 | 23,140.00 | 23,350.00 | 23,350.00 | -1.46% | 57,843 |
| Apr 6, 2026 | 23,460.00 | 24,015.00 | 22,980.00 | 23,695.00 | 23,695.00 | 2.46% | 31,374 |
| Apr 2, 2026 | 22,955.00 | 23,265.00 | 22,675.00 | 23,125.00 | 23,125.00 | -0.60% | 20,490 |
| Apr 1, 2026 | 23,490.00 | 23,510.00 | 23,080.00 | 23,265.00 | 23,265.00 | 1.06% | 19,991 |
| Mar 30, 2026 | 23,365.00 | 23,625.00 | 22,955.00 | 23,020.00 | 23,020.00 | -2.89% | 81,205 |
| Mar 27, 2026 | 24,220.00 | 24,220.00 | 23,565.00 | 23,705.00 | 23,705.00 | -2.17% | 52,525 |
| Mar 25, 2026 | 23,500.00 | 24,355.00 | 23,445.00 | 24,230.00 | 24,230.00 | 3.88% | 19,081 |
| Mar 24, 2026 | 23,085.00 | 23,475.00 | 22,615.00 | 23,325.00 | 23,325.00 | 2.64% | 39,516 |
| Mar 23, 2026 | 23,495.00 | 23,495.00 | 22,550.00 | 22,725.00 | 22,725.00 | -3.44% | 36,958 |
| Mar 20, 2026 | 23,405.00 | 23,710.00 | 23,360.00 | 23,535.00 | 23,535.00 | 0.86% | 29,852 |
| Mar 19, 2026 | 23,410.00 | 23,645.00 | 23,125.00 | 23,335.00 | 23,335.00 | -2.47% | 20,065 |
| Mar 18, 2026 | 23,910.00 | 24,000.00 | 23,705.00 | 23,925.00 | 23,925.00 | 1.06% | 16,992 |
| Mar 17, 2026 | 23,395.00 | 23,780.00 | 23,170.00 | 23,675.00 | 23,675.00 | 1.54% | 15,748 |
| Mar 16, 2026 | 22,970.00 | 23,470.00 | 22,945.00 | 23,315.00 | 23,315.00 | 1.52% | 43,173 |
| Mar 13, 2026 | 23,500.00 | 23,505.00 | 22,855.00 | 22,965.00 | 22,965.00 | -2.28% | 48,594 |
| Mar 12, 2026 | 23,740.00 | 23,740.00 | 23,315.00 | 23,500.00 | 23,500.00 | -1.01% | 40,125 |
| Mar 11, 2026 | 24,130.00 | 24,130.00 | 23,695.00 | 23,740.00 | 23,740.00 | -0.92% | 44,506 |
| Mar 10, 2026 | 23,925.00 | 24,245.00 | 23,850.00 | 23,960.00 | 23,960.00 | 1.57% | 69,919 |
| Mar 9, 2026 | 24,600.00 | 24,600.00 | 23,520.00 | 23,590.00 | 23,590.00 | -5.17% | 37,789 |
| Mar 6, 2026 | 25,150.00 | 25,275.00 | 24,825.00 | 24,875.00 | 24,875.00 | -1.29% | 19,762 |