Saurashtra Cement Limited (BOM:502175)
India
· Delayed Price · Currency is INR 61.24
-0.84 (-1.35%)
At close: Apr 28, 2026
Saurashtra Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62.00 | 62.31 | 60.99 | 61.24 | 61.24 | -1.35% | 2,528 |
| Apr 27, 2026 | 61.72 | 63.52 | 61.72 | 62.08 | 62.08 | 2.02% | 1,383 |
| Apr 24, 2026 | 61.94 | 62.57 | 60.60 | 60.85 | 60.85 | -2.28% | 5,489 |
| Apr 23, 2026 | 64.62 | 64.62 | 62.00 | 62.27 | 62.27 | -3.73% | 8,802 |
| Apr 22, 2026 | 64.51 | 65.03 | 63.91 | 64.68 | 64.68 | 1.52% | 11,053 |
| Apr 21, 2026 | 63.86 | 64.62 | 63.48 | 63.71 | 63.71 | 0.36% | 4,746 |
| Apr 20, 2026 | 64.99 | 66.90 | 63.15 | 63.48 | 63.48 | -1.60% | 20,545 |
| Apr 17, 2026 | 63.92 | 64.96 | 63.63 | 64.51 | 64.51 | 1.22% | 7,353 |
| Apr 16, 2026 | 64.21 | 65.59 | 62.70 | 63.73 | 63.73 | -0.58% | 15,493 |
| Apr 15, 2026 | 62.50 | 64.15 | 62.50 | 64.10 | 64.10 | 4.04% | 9,207 |
| Apr 13, 2026 | 62.17 | 62.17 | 59.00 | 61.61 | 61.61 | -0.42% | 3,698 |
| Apr 10, 2026 | 58.16 | 63.91 | 58.15 | 61.87 | 61.87 | 5.78% | 22,647 |
| Apr 9, 2026 | 57.82 | 59.52 | 57.42 | 58.49 | 58.49 | -0.31% | 9,064 |
| Apr 8, 2026 | 56.00 | 59.00 | 56.00 | 58.67 | 58.67 | 7.99% | 7,765 |
| Apr 7, 2026 | 53.90 | 55.27 | 53.90 | 54.33 | 54.33 | -0.28% | 2,222 |
| Apr 6, 2026 | 54.80 | 55.78 | 53.01 | 54.48 | 54.48 | 2.19% | 2,968 |
| Apr 2, 2026 | 54.00 | 54.23 | 52.98 | 53.31 | 53.31 | -2.83% | 3,609 |
| Apr 1, 2026 | 52.43 | 55.68 | 52.01 | 54.86 | 54.86 | 13.39% | 4,006 |
| Mar 30, 2026 | 52.00 | 52.22 | 48.00 | 48.38 | 48.38 | -7.37% | 16,206 |
| Mar 27, 2026 | 54.50 | 55.54 | 52.10 | 52.23 | 52.23 | -5.24% | 34,430 |
| Mar 25, 2026 | 55.17 | 57.96 | 54.00 | 55.12 | 55.12 | -0.09% | 56,142 |
| Mar 24, 2026 | 56.28 | 56.75 | 54.20 | 55.17 | 55.17 | 0.02% | 24,190 |
| Mar 23, 2026 | 59.10 | 59.10 | 54.90 | 55.16 | 55.16 | -6.48% | 6,465 |
| Mar 20, 2026 | 60.40 | 60.50 | 58.62 | 58.98 | 58.98 | -1.50% | 18,372 |
| Mar 19, 2026 | 60.18 | 60.73 | 59.77 | 59.88 | 59.88 | -0.66% | 636 |
| Mar 18, 2026 | 60.14 | 62.63 | 60.14 | 60.28 | 60.28 | -0.46% | 8,456 |
| Mar 17, 2026 | 59.70 | 60.71 | 59.02 | 60.56 | 60.56 | 2.91% | 785 |
| Mar 16, 2026 | 59.30 | 59.70 | 58.00 | 58.85 | 58.85 | -0.91% | 2,765 |
| Mar 13, 2026 | 61.05 | 61.05 | 59.23 | 59.39 | 59.39 | -4.10% | 6,620 |
| Mar 12, 2026 | 61.65 | 63.19 | 61.20 | 61.93 | 61.93 | - | 5,622 |
| Mar 11, 2026 | 62.60 | 64.00 | 61.80 | 61.93 | 61.93 | 0.03% | 14,979 |
| Mar 10, 2026 | 62.42 | 62.70 | 61.19 | 61.91 | 61.91 | 0.52% | 6,024 |
| 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 |