Shree Digvijay Cement Company Limited (BOM:502180)
India
· Delayed Price · Currency is INR 65.13
-0.25 (-0.38%)
At close: Mar 6, 2026
BOM:502180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.99 | 65.00 | 61.59 | 62.03 | 62.03 | -4.76% | 16,180 |
| Mar 6, 2026 | 65.00 | 66.45 | 64.73 | 65.13 | 65.13 | -0.38% | 18,510 |
| Mar 5, 2026 | 66.61 | 67.65 | 65.00 | 65.38 | 65.38 | -2.59% | 24,631 |
| Mar 4, 2026 | 67.00 | 67.64 | 66.51 | 67.12 | 67.12 | -1.42% | 19,068 |
| Mar 2, 2026 | 62.06 | 69.48 | 62.06 | 68.09 | 68.09 | -1.42% | 12,737 |
| Feb 27, 2026 | 72.00 | 72.00 | 68.79 | 69.07 | 69.07 | -2.35% | 8,398 |
| Feb 26, 2026 | 72.90 | 72.90 | 70.43 | 70.73 | 70.73 | -2.52% | 2,062 |
| Feb 25, 2026 | 71.78 | 73.00 | 71.00 | 72.56 | 72.56 | 1.40% | 12,598 |
| Feb 24, 2026 | 73.70 | 73.70 | 70.34 | 71.56 | 71.56 | -1.38% | 13,804 |
| Feb 23, 2026 | 67.01 | 73.00 | 67.01 | 72.56 | 72.56 | 1.26% | 3,697 |
| Feb 20, 2026 | 69.60 | 71.81 | 69.34 | 71.66 | 71.66 | 1.49% | 16,334 |
| Feb 19, 2026 | 69.70 | 71.10 | 65.00 | 70.61 | 70.61 | -0.17% | 27,022 |
| Feb 18, 2026 | 71.46 | 71.85 | 70.34 | 70.73 | 70.73 | -0.48% | 918 |
| Feb 17, 2026 | 70.25 | 71.54 | 70.15 | 71.07 | 71.07 | 1.40% | 3,108 |
| Feb 16, 2026 | 70.46 | 70.46 | 68.62 | 70.09 | 70.09 | 1.43% | 3,833 |
| Feb 13, 2026 | 69.85 | 70.00 | 68.81 | 69.10 | 69.10 | -1.69% | 6,612 |
| Feb 12, 2026 | 70.85 | 70.85 | 70.00 | 70.29 | 70.29 | -0.79% | 4,859 |
| Feb 11, 2026 | 74.00 | 74.00 | 70.55 | 70.85 | 70.85 | -0.58% | 5,368 |
| Feb 10, 2026 | 70.40 | 71.45 | 70.40 | 71.26 | 71.26 | 0.51% | 5,565 |
| Feb 9, 2026 | 73.56 | 73.56 | 70.17 | 70.90 | 70.90 | -1.21% | 9,553 |
| Feb 6, 2026 | 76.01 | 78.27 | 70.00 | 71.77 | 71.77 | -4.84% | 52,083 |
| Feb 5, 2026 | 78.85 | 78.85 | 74.95 | 75.42 | 75.42 | -2.31% | 14,563 |
| Feb 4, 2026 | 72.09 | 77.40 | 71.50 | 77.20 | 77.20 | 6.67% | 7,729 |
| Feb 3, 2026 | 73.00 | 73.59 | 72.09 | 72.37 | 72.37 | 0.42% | 8,715 |
| Feb 2, 2026 | 71.01 | 73.00 | 70.10 | 72.07 | 72.07 | -0.19% | 4,879 |
| Feb 1, 2026 | 73.22 | 73.33 | 71.68 | 72.21 | 72.21 | -1.37% | 6,486 |
| Jan 30, 2026 | 72.96 | 73.65 | 72.09 | 73.21 | 73.21 | -0.64% | 2,659 |
| Jan 29, 2026 | 75.25 | 75.65 | 73.54 | 73.68 | 73.68 | -2.80% | 8,588 |
| Jan 28, 2026 | 73.10 | 77.10 | 73.01 | 75.80 | 75.80 | 1.59% | 20,759 |
| Jan 27, 2026 | 75.00 | 80.90 | 72.55 | 74.61 | 74.61 | -1.61% | 29,005 |
| Jan 23, 2026 | 77.50 | 77.58 | 75.73 | 75.83 | 75.83 | -3.41% | 11,194 |
| Jan 22, 2026 | 77.21 | 78.94 | 77.21 | 78.51 | 78.51 | 2.03% | 6,289 |
| Jan 21, 2026 | 76.86 | 78.09 | 74.60 | 76.95 | 76.95 | -1.04% | 26,754 |
| Jan 20, 2026 | 88.16 | 89.00 | 75.46 | 77.76 | 77.76 | -12.70% | 103,781 |
| Jan 19, 2026 | 90.35 | 90.35 | 87.64 | 89.07 | 89.07 | -2.44% | 18,060 |
| Jan 16, 2026 | 91.22 | 91.60 | 91.02 | 91.30 | 91.30 | -0.03% | 5,472 |
| Jan 14, 2026 | 91.01 | 91.64 | 90.85 | 91.33 | 91.33 | 0.15% | 16,405 |
| Jan 13, 2026 | 91.36 | 91.36 | 91.04 | 91.19 | 91.19 | 0.03% | 604 |
| Jan 12, 2026 | 91.29 | 91.30 | 91.01 | 91.16 | 91.16 | -0.01% | 19,782 |
| Jan 9, 2026 | 91.47 | 91.51 | 91.16 | 91.17 | 91.17 | -0.08% | 4,031 |
| Jan 8, 2026 | 91.29 | 91.43 | 91.19 | 91.24 | 91.24 | -0.03% | 15,246 |
| Jan 7, 2026 | 91.24 | 91.53 | 91.12 | 91.27 | 91.27 | -0.13% | 5,489 |
| Jan 6, 2026 | 91.19 | 91.50 | 91.15 | 91.39 | 91.39 | 0.36% | 2,666 |
| Jan 5, 2026 | 90.05 | 91.25 | 90.05 | 91.06 | 91.06 | 0.09% | 4,500 |
| Jan 2, 2026 | 90.99 | 91.11 | 90.75 | 90.98 | 90.98 | 0.23% | 7,261 |
| Jan 1, 2026 | 90.99 | 91.45 | 90.62 | 90.77 | 90.77 | -0.16% | 15,508 |
| Dec 31, 2025 | 90.86 | 91.09 | 90.65 | 90.92 | 90.92 | - | 11,471 |
| Dec 30, 2025 | 91.00 | 91.15 | 90.85 | 90.92 | 90.92 | -0.18% | 10,606 |
| Dec 29, 2025 | 90.46 | 91.55 | 90.03 | 91.08 | 91.08 | 1.10% | 19,240 |
| Dec 26, 2025 | 89.96 | 90.24 | 89.81 | 90.09 | 90.09 | 0.11% | 19,831 |
| Dec 24, 2025 | 90.25 | 90.52 | 89.96 | 89.99 | 89.99 | -0.29% | 5,340 |
| Dec 23, 2025 | 90.06 | 90.78 | 89.85 | 90.25 | 90.25 | 0.07% | 7,912 |
| Dec 22, 2025 | 90.20 | 90.33 | 89.99 | 90.19 | 90.19 | 0.31% | 29,478 |
| Dec 19, 2025 | 90.20 | 90.52 | 89.75 | 89.91 | 89.91 | -0.28% | 63,600 |
| Dec 18, 2025 | 89.53 | 90.54 | 89.53 | 90.16 | 90.16 | 0.88% | 66,773,160 |
| Dec 17, 2025 | 90.06 | 90.41 | 88.60 | 89.37 | 89.37 | -0.80% | 16,188 |
| Dec 16, 2025 | 90.94 | 90.94 | 89.71 | 90.09 | 90.09 | 0.03% | 36,505 |
| Dec 15, 2025 | 89.11 | 90.50 | 89.11 | 90.06 | 90.06 | 0.88% | 10,587 |
| Dec 12, 2025 | 89.81 | 90.38 | 88.20 | 89.27 | 89.27 | -0.82% | 37,445 |
| Dec 11, 2025 | 90.49 | 90.49 | 89.92 | 90.01 | 90.01 | -0.21% | 1,473 |
| Dec 10, 2025 | 89.01 | 90.82 | 89.01 | 90.20 | 90.20 | 0.17% | 16,444 |
| Dec 9, 2025 | 92.00 | 92.00 | 89.40 | 90.05 | 90.05 | -0.03% | 10,623 |
| Dec 8, 2025 | 89.00 | 90.29 | 89.00 | 90.08 | 90.08 | 0.04% | 4,320 |
| Dec 5, 2025 | 90.16 | 90.30 | 89.80 | 90.04 | 90.04 | -0.04% | 14,334 |
| Dec 4, 2025 | 90.38 | 90.43 | 90.01 | 90.08 | 90.08 | -0.12% | 3,419 |
| Dec 3, 2025 | 90.38 | 90.76 | 89.99 | 90.19 | 90.19 | -0.22% | 3,425 |
| Dec 2, 2025 | 90.14 | 92.69 | 89.95 | 90.39 | 90.39 | 0.36% | 18,012 |
| Dec 1, 2025 | 89.25 | 90.30 | 89.25 | 90.07 | 90.07 | 0.02% | 1,566 |
| Nov 28, 2025 | 90.59 | 90.59 | 88.62 | 90.05 | 90.05 | -0.07% | 24,454 |
| Nov 27, 2025 | 90.41 | 90.56 | 89.85 | 90.11 | 90.11 | - | 11,507 |
| Nov 26, 2025 | 90.10 | 90.85 | 89.99 | 90.11 | 90.11 | -0.11% | 4,357 |
| Nov 25, 2025 | 90.38 | 90.48 | 89.88 | 90.21 | 90.21 | 0.14% | 5,703 |
| Nov 24, 2025 | 89.00 | 90.31 | 89.00 | 90.08 | 90.08 | 0.04% | 6,503 |
| Nov 21, 2025 | 90.10 | 90.24 | 90.00 | 90.04 | 90.04 | -0.01% | 25,624 |
| Nov 20, 2025 | 90.40 | 90.40 | 90.02 | 90.05 | 90.05 | -0.03% | 10,736 |
| Nov 19, 2025 | 90.27 | 91.01 | 90.05 | 90.08 | 90.08 | 0.06% | 17,232 |
| Nov 18, 2025 | 89.13 | 90.36 | 89.13 | 90.03 | 90.03 | 0.02% | 6,870 |
| Nov 17, 2025 | 91.90 | 91.90 | 90.01 | 90.01 | 90.01 | -0.02% | 2,443 |
| Nov 14, 2025 | 90.39 | 90.39 | 89.90 | 90.03 | 90.03 | 0.11% | 6,604 |
| Nov 13, 2025 | 89.96 | 90.20 | 89.31 | 89.93 | 89.93 | -0.19% | 3,781 |
| Nov 12, 2025 | 90.00 | 90.11 | 90.00 | 90.10 | 90.10 | 0.12% | 2,210 |
| Nov 11, 2025 | 90.15 | 90.25 | 89.72 | 89.99 | 89.99 | 0.03% | 4,288 |
| Nov 10, 2025 | 90.20 | 90.20 | 89.65 | 89.96 | 89.96 | 0.14% | 3,180 |
| Nov 7, 2025 | 89.42 | 90.20 | 89.00 | 89.83 | 89.83 | -0.23% | 5,280 |
| Nov 6, 2025 | 91.05 | 91.05 | 89.85 | 90.04 | 90.04 | -0.76% | 19,882 |
| Nov 4, 2025 | 90.67 | 91.64 | 90.20 | 90.73 | 90.73 | 0.41% | 19,788 |
| Nov 3, 2025 | 89.80 | 91.07 | 89.80 | 90.36 | 90.36 | -1.09% | 10,624 |
| Oct 31, 2025 | 92.22 | 92.31 | 90.71 | 91.36 | 91.36 | -0.80% | 10,033 |
| Oct 30, 2025 | 90.64 | 94.02 | 90.11 | 92.10 | 92.10 | 1.90% | 35,110 |
| Oct 29, 2025 | 89.11 | 90.73 | 89.11 | 90.38 | 90.38 | 0.08% | 4,202 |
| Oct 28, 2025 | 90.36 | 90.50 | 89.98 | 90.31 | 90.31 | 0.08% | 3,184 |
| Oct 27, 2025 | 89.00 | 90.35 | 89.00 | 90.24 | 90.24 | 0.02% | 6,096 |
| Oct 24, 2025 | 90.14 | 90.48 | 89.97 | 90.22 | 90.22 | 0.23% | 8,041 |
| Oct 23, 2025 | 90.15 | 90.69 | 89.97 | 90.01 | 90.01 | -0.16% | 6,037 |
| Oct 21, 2025 | 90.00 | 90.93 | 90.00 | 90.15 | 90.15 | 0.35% | 3,686 |
| Oct 20, 2025 | 91.94 | 92.08 | 89.72 | 89.84 | 89.84 | -0.88% | 13,953 |
| Oct 17, 2025 | 89.15 | 96.00 | 89.13 | 90.64 | 90.64 | 1.00% | 78,270 |
| Oct 16, 2025 | 89.65 | 90.77 | 89.43 | 89.74 | 89.74 | -0.08% | 4,633 |
| Oct 15, 2025 | 89.60 | 90.01 | 89.20 | 89.81 | 89.81 | 0.65% | 5,554 |
| Oct 14, 2025 | 89.00 | 89.72 | 89.00 | 89.23 | 89.23 | -0.12% | 6,949 |