Saurashtra Cement Limited (BOM:502175)
India
· Delayed Price · Currency is INR 61.59
-0.99 (-1.58%)
At close: Mar 9, 2026
Saurashtra Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.50 | 63.50 | 59.80 | 61.59 | 61.59 | -1.58% | 2,366 |
| Mar 6, 2026 | 64.36 | 65.16 | 62.55 | 62.58 | 62.58 | -2.80% | 7,746 |
| Mar 5, 2026 | 63.95 | 65.74 | 61.41 | 64.38 | 64.38 | 3.89% | 4,027 |
| Mar 4, 2026 | 63.40 | 64.30 | 61.20 | 61.97 | 61.97 | -2.85% | 3,711 |
| Mar 2, 2026 | 56.26 | 65.01 | 56.26 | 63.79 | 63.79 | -2.95% | 2,979 |
| Feb 27, 2026 | 68.56 | 68.56 | 65.20 | 65.73 | 65.73 | -3.79% | 5,946 |
| Feb 26, 2026 | 66.00 | 69.46 | 66.00 | 68.32 | 68.32 | 5.03% | 3,102 |
| Feb 25, 2026 | 65.86 | 66.25 | 65.00 | 65.05 | 65.05 | -0.67% | 3,796 |
| Feb 24, 2026 | 66.00 | 66.17 | 65.40 | 65.49 | 65.49 | -1.73% | 1,799 |
| Feb 23, 2026 | 67.11 | 67.50 | 66.12 | 66.64 | 66.64 | -0.18% | 518 |
| Feb 20, 2026 | 67.22 | 68.14 | 66.65 | 66.76 | 66.76 | -1.10% | 1,739 |
| Feb 19, 2026 | 69.24 | 69.24 | 66.66 | 67.50 | 67.50 | -1.52% | 2,530 |
| Feb 18, 2026 | 67.49 | 69.48 | 67.42 | 68.54 | 68.54 | 1.75% | 2,735 |
| Feb 17, 2026 | 67.78 | 69.50 | 66.90 | 67.36 | 67.36 | 1.91% | 2,927 |
| Feb 16, 2026 | 63.11 | 67.35 | 63.11 | 66.10 | 66.10 | -1.02% | 3,695 |
| Feb 13, 2026 | 68.01 | 68.57 | 66.50 | 66.78 | 66.78 | -3.03% | 10,211 |
| Feb 12, 2026 | 71.07 | 71.77 | 67.00 | 68.87 | 68.87 | -3.85% | 142,265 |
| Feb 11, 2026 | 74.80 | 74.80 | 71.22 | 71.63 | 71.63 | -1.35% | 3,133 |
| Feb 10, 2026 | 73.50 | 73.51 | 72.24 | 72.61 | 72.61 | -1.68% | 6,977 |
| Feb 9, 2026 | 72.90 | 74.70 | 72.90 | 73.85 | 73.85 | 1.30% | 2,077 |
| Feb 6, 2026 | 76.79 | 76.79 | 72.10 | 72.90 | 72.90 | -2.89% | 2,144 |
| Feb 5, 2026 | 76.00 | 76.10 | 74.10 | 75.07 | 75.07 | -0.32% | 5,897 |
| Feb 4, 2026 | 75.00 | 76.14 | 74.25 | 75.31 | 75.31 | 1.05% | 12,281 |
| Feb 3, 2026 | 73.15 | 74.60 | 72.52 | 74.53 | 74.53 | 3.90% | 1,971 |
| Feb 2, 2026 | 73.14 | 73.14 | 69.26 | 71.73 | 71.73 | 0.84% | 1,665 |
| Feb 1, 2026 | 72.14 | 74.84 | 71.10 | 71.13 | 71.13 | -0.52% | 1,551 |
| Jan 30, 2026 | 67.21 | 72.30 | 67.21 | 71.50 | 71.50 | -0.08% | 608 |
| Jan 29, 2026 | 75.99 | 75.99 | 70.61 | 71.56 | 71.56 | 1.32% | 2,095 |
| Jan 28, 2026 | 71.59 | 72.02 | 70.38 | 70.63 | 70.63 | 1.02% | 1,604 |
| Jan 27, 2026 | 70.77 | 71.38 | 69.46 | 69.92 | 69.92 | -2.05% | 1,959 |
| Jan 23, 2026 | 71.50 | 74.54 | 70.46 | 71.38 | 71.38 | -2.22% | 2,373 |
| Jan 22, 2026 | 74.01 | 74.48 | 72.55 | 73.00 | 73.00 | 0.77% | 1,250 |
| Jan 21, 2026 | 74.00 | 75.48 | 72.02 | 72.44 | 72.44 | -3.32% | 5,246 |
| Jan 20, 2026 | 77.05 | 77.28 | 74.40 | 74.93 | 74.93 | -2.64% | 3,334 |
| Jan 19, 2026 | 77.50 | 78.00 | 76.90 | 76.96 | 76.96 | -1.36% | 1,201 |
| Jan 16, 2026 | 78.02 | 79.10 | 76.50 | 78.02 | 78.02 | - | 6,466 |
| Jan 14, 2026 | 78.48 | 79.00 | 76.16 | 78.02 | 78.02 | 0.91% | 20,180 |
| Jan 13, 2026 | 75.20 | 77.88 | 75.20 | 77.32 | 77.32 | 2.02% | 3,465 |
| Jan 12, 2026 | 75.27 | 77.31 | 74.00 | 75.79 | 75.79 | -1.93% | 3,313 |
| Jan 9, 2026 | 79.53 | 80.96 | 77.00 | 77.28 | 77.28 | -2.63% | 3,227 |
| Jan 8, 2026 | 81.67 | 81.67 | 79.00 | 79.37 | 79.37 | -2.11% | 945 |
| Jan 7, 2026 | 81.77 | 82.20 | 81.00 | 81.08 | 81.08 | -0.41% | 1,311 |
| Jan 6, 2026 | 81.25 | 82.05 | 80.62 | 81.41 | 81.41 | 0.51% | 1,948 |
| Jan 5, 2026 | 83.70 | 83.70 | 80.10 | 81.00 | 81.00 | -2.76% | 7,969 |
| Jan 2, 2026 | 82.97 | 84.40 | 82.97 | 83.30 | 83.30 | 1.23% | 2,026 |
| Jan 1, 2026 | 83.00 | 83.00 | 81.75 | 82.29 | 82.29 | 0.49% | 1,648 |
| Dec 31, 2025 | 81.50 | 82.67 | 81.10 | 81.89 | 81.89 | 1.63% | 2,031 |
| Dec 30, 2025 | 80.41 | 81.02 | 80.00 | 80.58 | 80.58 | -0.41% | 1,760 |
| Dec 29, 2025 | 80.60 | 81.84 | 79.80 | 80.91 | 80.91 | 0.36% | 15,619 |
| Dec 26, 2025 | 80.01 | 84.05 | 80.01 | 80.62 | 80.62 | -0.70% | 3,731 |
| Dec 24, 2025 | 84.68 | 85.15 | 80.74 | 81.19 | 81.19 | -3.17% | 12,547 |
| Dec 23, 2025 | 84.55 | 85.47 | 82.98 | 83.85 | 83.85 | 0.29% | 3,791 |
| Dec 22, 2025 | 82.60 | 83.86 | 82.43 | 83.61 | 83.61 | 2.24% | 9,896 |
| Dec 19, 2025 | 81.67 | 82.11 | 80.83 | 81.78 | 81.78 | 0.70% | 3,079 |
| Dec 18, 2025 | 80.98 | 81.25 | 79.30 | 81.21 | 81.21 | 0.96% | 20,707 |
| Dec 17, 2025 | 83.50 | 84.10 | 79.26 | 80.44 | 80.44 | -4.27% | 6,038 |
| Dec 16, 2025 | 86.56 | 87.18 | 83.50 | 84.03 | 84.03 | -4.59% | 2,474 |
| Dec 15, 2025 | 85.81 | 88.65 | 85.00 | 88.07 | 88.07 | 2.22% | 3,630 |
| Dec 12, 2025 | 84.25 | 86.78 | 81.31 | 86.16 | 86.16 | 4.46% | 24,280 |
| Dec 11, 2025 | 82.70 | 84.00 | 81.52 | 82.48 | 82.48 | -0.27% | 1,727 |
| Dec 10, 2025 | 84.37 | 86.45 | 81.15 | 82.70 | 82.70 | 0.49% | 9,092 |
| Dec 9, 2025 | 83.31 | 85.85 | 82.05 | 82.30 | 82.30 | -1.39% | 13,691 |
| Dec 8, 2025 | 84.66 | 85.37 | 82.08 | 83.46 | 83.46 | -2.41% | 1,309 |
| Dec 5, 2025 | 86.80 | 87.80 | 84.00 | 85.52 | 85.52 | -1.05% | 4,396 |
| Dec 4, 2025 | 87.95 | 89.00 | 85.13 | 86.43 | 86.43 | -1.22% | 1,274 |
| Dec 3, 2025 | 86.00 | 87.70 | 85.91 | 87.50 | 87.50 | 0.09% | 741 |
| Dec 2, 2025 | 87.68 | 88.00 | 86.95 | 87.42 | 87.42 | 0.21% | 1,352 |
| Dec 1, 2025 | 89.60 | 93.79 | 86.40 | 87.24 | 87.24 | -2.42% | 3,869 |
| Nov 28, 2025 | 92.00 | 92.00 | 89.00 | 89.40 | 89.40 | -2.83% | 1,797 |
| Nov 27, 2025 | 91.50 | 92.70 | 91.25 | 92.00 | 92.00 | 0.88% | 218 |
| Nov 26, 2025 | 91.80 | 92.55 | 90.75 | 91.20 | 91.20 | 0.44% | 2,867 |
| Nov 25, 2025 | 92.00 | 93.70 | 90.25 | 90.80 | 90.80 | 0.17% | 3,469 |
| Nov 24, 2025 | 93.50 | 93.50 | 88.55 | 90.65 | 90.65 | -1.84% | 7,503 |
| Nov 21, 2025 | 94.00 | 94.25 | 92.35 | 92.35 | 92.35 | -0.81% | 687 |
| Nov 20, 2025 | 96.45 | 96.80 | 93.05 | 93.10 | 93.10 | -4.17% | 4,368 |
| Nov 19, 2025 | 96.10 | 97.15 | 96.00 | 97.15 | 97.15 | 0.94% | 1,879 |
| Nov 18, 2025 | 97.70 | 97.70 | 95.70 | 96.25 | 96.25 | -0.77% | 732 |
| Nov 17, 2025 | 99.05 | 99.75 | 96.50 | 97.00 | 97.00 | -0.51% | 673 |
| Nov 14, 2025 | 98.10 | 98.40 | 97.05 | 97.50 | 97.50 | -0.61% | 1,010 |
| Nov 13, 2025 | 98.40 | 99.45 | 98.05 | 98.10 | 98.10 | - | 943 |
| Nov 12, 2025 | 97.85 | 99.40 | 97.45 | 98.10 | 98.10 | 0.67% | 1,709 |
| Nov 11, 2025 | 97.35 | 97.95 | 96.35 | 97.45 | 97.45 | -1.42% | 343 |
| Nov 10, 2025 | 97.50 | 99.45 | 95.80 | 98.85 | 98.85 | 0.97% | 4,774 |
| Nov 7, 2025 | 99.40 | 99.70 | 97.25 | 97.90 | 97.90 | -1.90% | 2,545 |
| Nov 6, 2025 | 98.00 | 102.55 | 98.00 | 99.80 | 99.80 | 0.20% | 790 |
| Nov 4, 2025 | 102.45 | 102.45 | 97.00 | 99.60 | 99.60 | -0.99% | 5,674 |
| Nov 3, 2025 | 100.00 | 101.40 | 100.00 | 100.60 | 100.60 | -0.45% | 1,615 |
| Oct 31, 2025 | 102.00 | 102.45 | 100.60 | 101.05 | 101.05 | 0.05% | 1,673 |
| Oct 30, 2025 | 102.00 | 102.70 | 100.40 | 101.00 | 101.00 | -0.69% | 3,110 |
| Oct 29, 2025 | 102.55 | 102.55 | 100.95 | 101.70 | 101.70 | -0.39% | 2,438 |
| Oct 28, 2025 | 101.15 | 105.40 | 101.15 | 102.10 | 102.10 | -1.50% | 1,057 |
| Oct 27, 2025 | 102.75 | 104.75 | 100.30 | 103.65 | 103.65 | 1.17% | 4,002 |
| Oct 24, 2025 | 102.25 | 102.50 | 100.25 | 102.45 | 102.45 | 0.89% | 1,136 |
| Oct 23, 2025 | 103.30 | 103.45 | 101.00 | 101.55 | 101.55 | -2.07% | 4,121 |
| Oct 21, 2025 | 103.75 | 105.15 | 102.85 | 103.70 | 103.70 | 1.47% | 2,026 |
| Oct 20, 2025 | 101.50 | 103.65 | 98.80 | 102.20 | 102.20 | 2.00% | 3,924 |
| Oct 17, 2025 | 103.40 | 103.85 | 98.05 | 100.20 | 100.20 | -2.72% | 16,909 |
| Oct 16, 2025 | 104.15 | 104.55 | 103.00 | 103.00 | 103.00 | -1.25% | 9,523 |
| Oct 15, 2025 | 103.00 | 104.40 | 102.85 | 104.30 | 104.30 | 1.71% | 4,107 |
| Oct 14, 2025 | 105.60 | 106.15 | 102.00 | 102.55 | 102.55 | -2.89% | 5,813 |