Shree Cement Limited (NSE:SHREECEM)
India · Delayed Price · Currency is INR 24,795
-450 (-1.78%)
Aug 14, 2026, 3:14 PM IST
Shree Cement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 27,050.00 | 27,260.00 | 26,710.00 | 27,000.00 | 26,930.00 | 0.28% | 37,283 |
| Jul 15, 2026 | 26,285.00 | 27,045.00 | 26,285.00 | 26,925.00 | 26,855.19 | 2.45% | 17,102 |
| Jul 14, 2026 | 26,290.00 | 26,335.00 | 26,015.00 | 26,280.00 | 26,211.87 | -0.53% | 10,021 |
| Jul 13, 2026 | 26,530.00 | 26,575.00 | 26,330.00 | 26,420.00 | 26,351.50 | -0.73% | 6,450 |
| Jul 10, 2026 | 26,460.00 | 26,815.00 | 26,395.00 | 26,615.00 | 26,546.00 | 1.22% | 6,542 |
| Jul 9, 2026 | 25,910.00 | 26,575.00 | 25,905.00 | 26,295.00 | 26,226.83 | 1.49% | 12,300 |
| Jul 8, 2026 | 26,635.00 | 26,775.00 | 25,805.00 | 25,910.00 | 25,842.83 | -3.00% | 15,874 |
| Jul 7, 2026 | 26,660.00 | 26,850.00 | 26,550.00 | 26,710.00 | 26,640.75 | 0.30% | 8,495 |
| Jul 6, 2026 | 26,770.00 | 26,845.00 | 26,525.00 | 26,630.00 | 26,560.96 | -0.50% | 7,076 |
| Jul 3, 2026 | 26,495.00 | 26,970.00 | 26,345.00 | 26,765.00 | 26,695.61 | 2.08% | 21,488 |
| Jul 2, 2026 | 26,020.00 | 26,330.00 | 25,965.00 | 26,220.00 | 26,152.02 | 1.16% | 10,263 |
| Jul 1, 2026 | 25,590.00 | 26,050.00 | 25,525.00 | 25,920.00 | 25,852.80 | 2.65% | 33,234 |
| Jun 30, 2026 | 25,280.00 | 25,385.00 | 25,055.00 | 25,250.00 | 25,184.54 | 0.42% | 30,948 |
| Jun 29, 2026 | 25,865.00 | 25,960.00 | 25,040.00 | 25,145.00 | 25,079.81 | -2.29% | 95,945 |
| Jun 25, 2026 | 26,085.00 | 26,335.00 | 25,660.00 | 25,735.00 | 25,668.28 | -1.29% | 32,062 |
| Jun 24, 2026 | 25,540.00 | 26,165.00 | 24,955.00 | 26,070.00 | 26,002.41 | 4.13% | 59,710 |
| Jun 23, 2026 | 25,025.00 | 25,180.00 | 24,765.00 | 25,035.00 | 24,970.09 | 0.16% | 18,096 |
| Jun 22, 2026 | 25,250.00 | 25,260.00 | 24,900.00 | 24,995.00 | 24,930.20 | -0.32% | 30,107 |
| Jun 19, 2026 | 25,350.00 | 25,405.00 | 24,940.00 | 25,075.00 | 25,009.99 | -1.32% | 14,059 |
| Jun 18, 2026 | 25,170.00 | 25,470.00 | 24,795.00 | 25,410.00 | 25,344.12 | 1.76% | 24,779 |
| Jun 17, 2026 | 24,950.00 | 25,455.00 | 24,740.00 | 24,970.00 | 24,905.26 | 0.40% | 22,298 |
| Jun 16, 2026 | 24,970.00 | 25,040.00 | 24,550.00 | 24,870.00 | 24,805.52 | 0.18% | 48,164 |
| Jun 15, 2026 | 24,675.00 | 25,130.00 | 24,560.00 | 24,825.00 | 24,760.64 | 2.69% | 22,005 |
| Jun 12, 2026 | 23,785.00 | 24,315.00 | 23,785.00 | 24,175.00 | 24,112.32 | 2.00% | 19,388 |
| Jun 11, 2026 | 23,685.00 | 23,830.00 | 23,510.00 | 23,700.00 | 23,638.56 | -0.63% | 20,405 |
| Jun 10, 2026 | 23,415.00 | 24,125.00 | 23,290.00 | 23,850.00 | 23,788.17 | 1.86% | 55,011 |
| Jun 9, 2026 | 23,535.00 | 23,625.00 | 23,290.00 | 23,415.00 | 23,354.29 | -0.51% | 51,825 |
| Jun 8, 2026 | 24,030.00 | 24,090.00 | 23,410.00 | 23,535.00 | 23,473.98 | -2.28% | 45,226 |
| Jun 5, 2026 | 24,625.00 | 24,690.00 | 24,030.00 | 24,085.00 | 24,022.56 | -1.63% | 22,308 |