Skip to main content
Shree Cement Limited (BOM:500387)
India flag India · Delayed Price · Currency is INR
24,954
-167 (-0.66%)
At close: Apr 28, 2026

Shree Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625,150.0525,190.3024,698.4024,953.7024,953.70-0.66%459
Apr 27, 202625,130.0025,456.0525,025.0025,120.5025,120.500.69%455
Apr 24, 202625,470.0525,544.3524,865.0024,947.6024,947.60-2.02%341
Apr 23, 202625,719.5025,719.5025,143.5025,462.4025,462.40-1.00%525
Apr 22, 202625,583.8025,787.4525,470.0025,719.5025,719.500.56%542
Apr 21, 202625,599.7525,875.0025,270.0025,575.3025,575.300.45%465
Apr 20, 202624,990.3525,529.6524,990.3525,461.5525,461.550.63%595
Apr 17, 202625,399.0525,399.0525,110.0025,301.9525,301.950.79%290
Apr 16, 202625,488.9525,488.9524,815.9025,103.2525,103.250.57%606
Apr 15, 202624,500.0025,083.9524,500.0024,960.6024,960.602.70%1,257
Apr 13, 202623,853.2024,383.5023,600.0024,303.3524,303.35-0.14%1,576
Apr 10, 202623,943.5024,500.0023,943.4524,337.0024,337.001.27%4,191
Apr 9, 202624,200.1024,303.9523,685.5524,032.1524,032.15-1.23%3,521
Apr 8, 202624,750.0024,750.0023,944.9524,330.8024,330.804.22%1,163
Apr 7, 202623,498.9523,501.2523,155.0023,346.2523,346.25-1.41%1,717
Apr 6, 202623,145.2023,871.9023,000.0023,679.5523,679.552.41%790
Apr 2, 202623,198.9523,232.2522,680.0023,122.9023,122.90-0.63%504
Apr 1, 202623,408.9523,509.5523,077.8023,268.8523,268.851.08%704
Mar 30, 202623,500.8523,600.0522,964.4523,020.1523,020.15-2.98%1,396
Mar 27, 202624,498.7524,498.7523,579.4523,726.2023,726.20-1.94%1,129
Mar 25, 202623,469.9524,332.5023,469.9524,194.9524,194.953.81%703
Mar 24, 202623,000.3523,469.9522,632.0023,308.0523,308.052.54%577
Mar 23, 202623,546.9523,546.9522,575.0022,731.2022,731.20-3.46%945
Mar 20, 202622,701.0523,723.5022,701.0523,547.0023,547.000.91%308
Mar 19, 202623,700.0023,700.0023,160.0523,335.0023,335.00-2.38%821
Mar 18, 202623,701.4024,000.0023,701.4023,905.0023,905.001.03%645
Mar 17, 202623,499.9523,735.0023,189.4523,661.8023,661.801.38%451
Mar 16, 202623,131.2023,470.2523,047.2523,339.3523,339.351.66%1,268
Mar 13, 202623,500.0023,500.0022,860.7022,957.5022,957.50-2.33%12,593
Mar 12, 202624,140.0024,140.0023,283.7023,504.4023,504.40-1.04%5,873
Mar 11, 202624,000.0024,050.0023,705.0023,750.3023,750.30-0.86%529
Mar 10, 202623,818.3024,244.9523,818.3023,956.0523,956.051.55%1,172
Mar 9, 202624,600.0024,600.0023,540.1023,589.8523,589.85-5.18%1,438
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