Skip to main content
Shree Cement Limited (BOM:500387)
India flag India · Delayed Price · Currency is INR
23,590
-1,290 (-5.18%)
At close: Mar 9, 2026

Shree Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625,140.7025,271.3524,828.8524,879.4024,879.40-1.27%1,430
Mar 5, 202625,350.0025,453.2024,772.7025,198.9525,198.95-0.59%2,311
Mar 4, 202626,354.9026,354.9024,995.4025,348.6025,348.60-2.95%939
Mar 2, 202625,050.0526,195.0025,050.0526,118.8526,118.850.15%1,739
Feb 27, 202626,700.0026,835.0026,000.0026,079.6526,079.65-2.45%1,686
Feb 26, 202626,201.0026,997.8026,201.0026,734.1526,734.15-0.39%438
Feb 25, 202626,156.0526,950.5026,156.0526,839.0526,839.051.24%324
Feb 24, 202626,304.3526,775.3526,304.3526,509.5026,509.50-0.17%576
Feb 23, 202626,215.4527,071.6526,215.4526,555.1026,555.100.11%446
Feb 20, 202626,222.8026,622.0026,025.2526,526.3026,526.301.16%10,341
Feb 19, 202626,568.7527,273.0526,136.5526,222.8026,222.80-1.49%1,523
Feb 18, 202626,320.8026,765.5526,320.8026,618.7526,618.751.06%367
Feb 17, 202626,214.9026,425.0026,214.9026,338.7026,338.700.13%27
Feb 16, 202626,005.0026,385.1525,907.2526,305.1026,305.100.66%242
Feb 13, 202626,199.9026,224.7525,755.0026,131.5526,131.55-0.75%426
Feb 12, 202626,698.5026,698.5026,286.2526,329.4526,329.45-1.80%2,090
Feb 11, 202626,897.2026,897.2026,400.0026,812.3526,812.351.12%551
Feb 10, 202627,000.0027,055.9526,465.2526,514.1026,514.10-2.44%1,521
Feb 9, 202626,783.3527,250.0026,439.0527,177.7027,177.70-0.62%1,248
Feb 6, 202627,160.0527,399.9527,100.0027,346.3527,346.350.49%85
Feb 5, 202626,817.7027,529.8026,817.7027,212.5027,212.50-0.56%220
Feb 4, 202626,970.0527,490.0026,892.2527,364.6527,364.651.27%250
Feb 3, 202627,100.0027,400.0026,780.0027,022.0527,022.050.83%331
Feb 2, 202626,002.6526,840.0026,002.6526,798.8526,798.851.32%3,204
Feb 1, 202626,800.0527,190.0026,200.0026,448.5526,448.55-1.98%584
Jan 30, 202626,950.0027,171.8026,800.0026,983.3526,983.35-0.29%495
Jan 29, 202627,465.0027,465.0026,885.0027,062.4527,062.45-1.46%173
Jan 28, 202627,218.1527,495.0027,081.6027,463.7527,463.750.77%281
Jan 27, 202627,337.5027,700.0027,026.1527,254.8527,254.850.91%479
Jan 23, 202627,244.4527,515.0026,957.8527,010.2027,010.20-1.37%110
Jan 22, 202627,520.0027,665.0027,365.3527,385.7027,385.700.08%228
Jan 21, 202627,010.0527,450.0026,991.0027,362.9527,362.950.44%297
Jan 20, 202627,440.0027,900.0027,090.9527,242.0027,242.00-0.96%498
Jan 19, 202627,301.5027,915.0027,301.5027,505.6527,505.65-1.18%130
Jan 16, 202627,570.0027,900.0027,390.0027,833.9027,833.900.96%696
Jan 14, 202626,970.0527,650.1026,950.0027,567.9027,567.901.55%509
Jan 13, 202627,165.0027,396.8026,935.0027,145.8527,145.850.03%180
Jan 12, 202626,965.0527,211.8526,709.9527,138.5027,138.500.64%460
Jan 9, 202626,800.0027,061.9026,542.9026,965.0526,965.050.47%277
Jan 8, 202627,157.6027,300.0026,771.2026,837.8526,837.85-1.72%282
Jan 7, 202627,899.8027,899.8027,217.5027,307.3027,307.30-1.33%753
Jan 6, 202627,754.7028,074.5027,583.9527,676.1027,676.100.10%19,540
Jan 5, 202627,198.4027,693.2027,157.0027,649.2027,649.202.30%1,425
Jan 2, 202626,256.0027,094.9526,256.0027,026.6527,026.650.69%1,822
Jan 1, 202626,650.0026,864.6026,490.0026,841.6026,841.601.05%157
Dec 31, 202526,414.9526,610.0026,271.0526,563.0026,563.000.96%190
Dec 30, 202526,205.0026,386.1526,109.7526,311.0026,311.000.19%420
Dec 29, 202526,238.6026,421.7526,170.0526,261.1526,261.15-0.61%358
Dec 26, 202526,175.0026,470.0026,117.8526,421.0526,421.050.99%870
Dec 24, 202525,900.0026,185.0025,870.0526,161.1026,161.100.88%288
Dec 23, 202525,745.0026,145.0025,612.5025,932.1525,932.150.85%753
Dec 22, 202525,601.4025,790.5525,601.4025,712.4025,712.400.44%242
Dec 19, 202525,699.4525,699.9525,389.0025,600.5525,600.55-0.39%81,743
Dec 18, 202525,500.0026,026.9525,500.0025,699.9525,699.95-1.30%104
Dec 17, 202525,988.3026,135.0525,945.0026,038.1026,038.100.19%316
Dec 16, 202526,156.0026,653.2025,916.4525,988.3025,988.30-2.39%222
Dec 15, 202526,478.9026,690.0026,105.0026,625.3026,625.301.31%277
Dec 12, 202526,209.9526,449.9526,164.5526,282.0026,282.000.71%263
Dec 11, 202525,987.7526,305.0025,764.9526,097.4026,097.400.92%106
Dec 10, 202525,975.0026,090.0025,622.9025,858.5025,858.50-0.93%1,726
Dec 9, 202526,110.0026,331.0025,775.0026,099.9526,099.95-0.02%4,992
Dec 8, 202526,388.6026,388.6026,041.9526,105.3026,105.300.12%249
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