Skip to main content
Shree Cement Limited (BOM:500387)
India flag India · Delayed Price · Currency is INR
26,440
+141 (0.54%)
At close: Dec 4, 2025

Shree Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526,430.0026,430.0026,012.3026,073.4526,073.45-1.38%4,428
Dec 4, 202526,200.0026,454.9526,200.0026,439.5526,439.550.54%84
Dec 3, 202526,395.0026,463.9526,146.4526,298.3026,298.30-0.86%112
Dec 2, 202526,445.0026,589.9526,180.0026,526.9526,526.950.29%410
Dec 1, 202526,450.8026,505.0526,345.0026,449.3526,449.350.18%298
Nov 28, 202526,740.0526,740.0526,326.9026,400.9526,400.95-1.27%20,394
Nov 27, 202526,750.4526,974.9526,605.2026,739.2526,739.25-0.75%885
Nov 26, 202526,999.8526,999.8526,485.8026,941.1026,941.101.85%229
Nov 25, 202526,395.0026,490.0026,362.7526,452.9526,452.95-0.13%2,185
Nov 24, 202526,445.0026,534.7526,362.7526,487.9026,487.900.05%155
Nov 21, 202526,475.0026,749.7526,440.0026,475.9526,475.95-79
Nov 20, 202526,674.1526,674.1526,410.0026,474.7026,474.70-0.16%382
Nov 19, 202526,433.3026,643.7526,410.6026,516.1026,516.100.32%117
Nov 18, 202526,646.6026,708.4526,308.1526,432.2526,432.25-0.89%336
Nov 17, 202526,701.6526,761.9026,611.0026,669.5026,669.50-0.29%331
Nov 14, 202527,005.7027,066.3526,640.0026,747.5026,747.50-0.96%255
Nov 13, 202527,874.9527,874.9526,974.9527,005.7527,005.75-0.32%221
Nov 12, 202526,950.0527,140.2026,950.0527,091.3027,091.300.43%78
Nov 11, 202528,306.4528,306.4526,925.0026,975.9526,975.95-0.41%273
Nov 10, 202527,267.2527,407.0527,040.0027,087.5527,087.55-1.03%195
Nov 7, 202527,420.0027,724.2527,215.0027,370.7527,370.75-0.21%217
Nov 6, 202527,644.9527,680.0027,400.0027,427.1527,427.15-0.66%436
Nov 4, 202528,248.4528,248.4527,523.2527,608.1527,608.15-1.40%631
Nov 3, 202528,302.0528,302.0527,868.1028,000.7528,000.75-1.02%520
Oct 31, 202528,470.2028,755.1528,254.3028,288.3528,208.35-1.55%427
Oct 30, 202529,101.1529,101.1528,680.0028,734.2028,652.94-1.64%414
Oct 29, 202528,868.9529,433.9528,460.0029,212.6029,129.992.16%2,201
Oct 28, 202528,661.1528,666.6028,325.3528,593.7028,512.84-0.03%150
Oct 27, 202528,596.3528,925.0028,516.9028,601.4028,520.51-0.27%334
Oct 24, 202528,956.3028,956.3028,550.0028,679.8528,598.74-1.06%331
Oct 23, 202529,086.5029,350.0028,865.5028,986.3028,904.330.10%549
Oct 21, 202529,000.0029,080.0028,850.0028,957.6528,875.760.27%228
Oct 20, 202529,709.3029,709.3028,790.0028,880.6028,798.93-2.75%796
Oct 17, 202529,950.0029,970.0029,555.0529,698.5029,614.51-1.10%315
Oct 16, 202530,000.0030,274.0029,979.8530,028.6529,943.730.35%100
Oct 15, 202529,650.0030,065.0029,589.9529,922.4529,837.831.09%75
Oct 14, 202529,670.0029,670.0029,452.8529,600.7529,517.040.12%71
Oct 13, 202529,325.0029,658.8529,269.8529,565.7029,482.090.43%74
Oct 10, 202529,405.2029,700.0029,386.1529,440.2529,356.99-0.10%168
Oct 9, 202529,455.0029,727.8029,382.3529,470.4529,387.110.68%100
Oct 8, 202529,749.9029,749.9029,153.7029,272.1029,189.32-0.95%146
Oct 7, 202529,712.8529,712.8529,480.0529,554.3029,470.720.94%62
Oct 6, 202529,100.0029,338.9528,932.8529,280.0029,197.200.48%142
Oct 3, 202529,989.4029,989.4029,000.0029,141.4529,059.04-0.41%123
Oct 1, 202529,275.3029,375.0028,934.8029,262.1029,179.35-0.11%340
Sep 30, 202529,999.9529,999.9529,150.0029,295.3029,212.45-1.15%132
Sep 29, 202528,998.9030,078.0028,712.2029,635.7529,551.942.51%645
Sep 26, 202529,510.0029,510.0028,827.7528,910.6028,828.84-2.03%168
Sep 25, 202529,680.0029,905.0529,454.0029,508.5529,425.10-0.51%470
Sep 24, 202529,953.7529,953.7529,597.2529,659.6529,575.77-0.46%316
Sep 23, 202529,925.0030,105.0029,680.0529,795.9529,711.690.28%392
Sep 22, 202529,775.5029,975.0029,655.0029,714.0029,629.97-0.68%307
Sep 19, 202529,990.4030,090.0029,685.6029,916.5529,831.95-0.19%203
Sep 18, 202529,801.2530,020.0029,635.2029,972.4029,887.640.84%633
Sep 17, 202529,860.0030,190.1029,555.0029,721.9029,637.850.58%828
Sep 16, 202529,300.0029,869.9529,300.0029,551.7529,468.180.95%417
Sep 15, 202529,508.6029,520.0029,217.6029,272.7029,189.92-1.00%213
Sep 12, 202529,850.0029,875.1529,506.4029,569.1029,485.48-0.88%251
Sep 11, 202530,045.0030,050.0029,659.0029,830.4529,746.09-0.11%409
Sep 10, 202530,500.0030,500.0029,768.0029,862.6529,778.20-0.98%275
Sep 9, 202530,400.2530,639.5030,150.0030,159.0030,073.71-1.09%3,501
Sep 8, 202530,109.9530,600.0030,109.9530,490.4530,404.221.58%122
Sep 5, 202530,879.9030,879.9029,668.8030,015.4029,930.520.18%440
Sep 4, 202530,700.0030,745.0029,860.1529,962.1029,877.370.14%3,106
Sep 3, 202529,940.1030,235.1029,870.3029,921.1529,836.53-0.23%1,956
Sep 2, 202529,922.2530,150.0029,721.7529,989.4529,904.640.22%277
Sep 1, 202529,449.9529,979.9029,379.9029,922.2529,837.632.31%139
Aug 29, 202529,815.1029,879.9529,210.3529,247.1529,164.44-1.38%463
Aug 28, 202530,100.0030,139.8029,621.7029,657.5029,573.63-1.51%248
Aug 26, 202529,902.0030,500.0029,700.0030,112.8530,027.690.26%361
Aug 25, 202530,060.6030,382.0029,987.0030,034.9529,950.010.14%174
Aug 22, 202530,600.0530,740.4529,942.9029,993.3529,908.53-1.98%244
Aug 21, 202530,708.0530,762.4030,418.0030,600.3030,513.76-0.30%299
Aug 20, 202530,900.0031,200.0030,650.0030,693.0030,606.20-0.73%248
Aug 19, 202531,325.9031,475.0030,690.5530,917.7530,830.31-1.30%494
Aug 18, 202530,850.4031,900.0030,775.0031,325.5531,236.962.93%612
Aug 14, 202530,400.0030,600.0030,250.0030,434.9030,348.830.15%248
Aug 13, 202530,555.0030,555.0030,292.0030,390.6530,304.70-0.03%699
Aug 12, 202530,593.5030,644.7030,380.0030,400.2530,314.28-0.58%74
Aug 11, 202530,300.5530,837.3030,300.5530,577.7530,491.280.44%155
Aug 8, 202530,825.0030,880.0030,320.0530,444.3030,358.20-0.59%178
Aug 7, 202530,300.0030,710.4030,210.0030,625.6530,539.040.22%100
Aug 6, 202530,335.0030,653.0030,133.1030,558.3030,471.881.17%2,097
Aug 5, 202530,999.8530,999.8530,000.3530,205.2530,119.83-1.36%684
Aug 4, 202530,921.1531,034.4030,189.8530,620.9030,534.30-0.11%1,451
Aug 1, 202530,761.4531,011.3530,536.6530,653.2530,566.56-0.54%232
Jul 31, 202530,200.5530,966.8530,200.5530,818.3530,731.200.72%254
Jul 30, 202530,400.0030,719.8530,225.5030,598.4030,511.870.58%242
Jul 29, 202530,700.0030,900.0530,150.0030,423.2030,337.16-0.83%537
Jul 28, 202530,950.0531,451.4030,476.4530,677.8530,591.09-0.82%288
Jul 25, 202531,625.0031,625.0030,789.3530,932.9030,845.42-2.48%318
Jul 24, 202532,211.3032,283.7531,661.0531,717.9531,628.25-1.22%311
Jul 23, 202532,291.3032,389.6531,600.0032,108.3532,017.55-0.57%501
Jul 22, 202531,629.9032,508.2031,605.0032,293.8032,202.472.44%2,237
Jul 21, 202530,959.9031,583.0530,959.9031,524.6531,435.502.47%673
Jul 18, 202530,940.0031,040.5530,740.9030,765.5030,618.66-0.28%2,068
Jul 17, 202530,862.0530,955.0030,685.8030,851.7030,704.45-0.46%133
Jul 16, 202530,830.0031,022.9530,690.0030,993.4530,845.53-0.16%297
Jul 15, 202531,114.9531,150.0030,820.4531,043.9530,895.79-0.28%383
Jul 14, 202531,230.0531,485.0030,870.0031,132.1530,983.56-0.36%652