Sri Chakra Cement Limited (BOM:518053)
India
· Delayed Price · Currency is INR 35.03
-3.75 (-9.67%)
At close: Mar 9, 2026
Sri Chakra Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 38.00 | 39.50 | 36.50 | 38.78 | 38.78 | 2.05% | 704 |
| Mar 5, 2026 | 39.31 | 40.40 | 36.02 | 38.00 | 38.00 | -3.33% | 2,145 |
| Mar 4, 2026 | 40.75 | 42.42 | 39.24 | 39.31 | 39.31 | -9.84% | 1,992 |
| Mar 2, 2026 | 45.99 | 45.99 | 43.00 | 43.60 | 43.60 | -5.20% | 1,133 |
| Feb 27, 2026 | 49.48 | 49.48 | 41.10 | 45.99 | 45.99 | 2.22% | 2,745 |
| Feb 26, 2026 | 45.34 | 45.34 | 41.22 | 44.99 | 44.99 | -1.77% | 5,328 |
| Feb 25, 2026 | 42.15 | 48.90 | 42.15 | 45.80 | 45.80 | -0.28% | 708 |
| Feb 24, 2026 | 48.31 | 48.99 | 43.16 | 45.93 | 45.93 | -3.02% | 1,829 |
| Feb 23, 2026 | 44.75 | 54.10 | 44.75 | 47.36 | 47.36 | -4.48% | 1,925 |
| Feb 20, 2026 | 53.18 | 53.18 | 49.54 | 49.58 | 49.58 | -4.91% | 1,097 |
| Feb 19, 2026 | 53.55 | 53.55 | 48.56 | 52.14 | 52.14 | 2.24% | 1,350 |
| Feb 18, 2026 | 50.88 | 52.11 | 47.16 | 51.00 | 51.00 | 2.74% | 1,246 |
| Feb 17, 2026 | 49.64 | 51.25 | 49.64 | 49.64 | 49.64 | -5.00% | 1,694 |
| Feb 16, 2026 | 52.25 | 53.89 | 52.25 | 52.25 | 52.25 | -4.98% | 618 |
| Feb 13, 2026 | 55.00 | 55.00 | 52.25 | 54.99 | 54.99 | -0.02% | 1,117 |
| Feb 12, 2026 | 52.47 | 55.00 | 49.85 | 55.00 | 55.00 | 4.82% | 2,960 |
| Feb 11, 2026 | 54.25 | 54.30 | 52.47 | 52.47 | 52.47 | -5.00% | 2,602 |
| Feb 10, 2026 | 51.90 | 56.80 | 51.90 | 55.23 | 55.23 | 1.34% | 3,407 |
| Feb 9, 2026 | 49.57 | 54.77 | 49.57 | 54.50 | 54.50 | 4.47% | 6,908 |
| Feb 6, 2026 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | -1.99% | 289 |
| Feb 5, 2026 | 55.05 | 55.38 | 53.23 | 53.23 | 53.23 | -1.99% | 11,032 |
| Feb 4, 2026 | 52.19 | 54.31 | 52.19 | 54.31 | 54.31 | 1.99% | 13,101 |
| Feb 3, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | -1.99% | 186 |
| Feb 2, 2026 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | -1.98% | 220 |
| Feb 1, 2026 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | -2.00% | 47 |
| Jan 30, 2026 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | -1.99% | 332 |
| Jan 29, 2026 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | -1.99% | 110 |
| Jan 28, 2026 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | -2.00% | 268 |
| Jan 27, 2026 | 60.08 | 60.10 | 60.08 | 60.08 | 60.08 | -1.99% | 152 |
| Jan 23, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -2.00% | 127 |
| Jan 22, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | -1.99% | 136 |
| Jan 21, 2026 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | -2.00% | 1,109 |
| Jan 20, 2026 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | -1.99% | 166 |
| Jan 19, 2026 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | -1.99% | 20 |
| Jan 16, 2026 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | -2.00% | 67 |
| Jan 14, 2026 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | -2.00% | 231 |
| Jan 13, 2026 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | -2.00% | 178 |
| Jan 12, 2026 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | -1.99% | 408 |
| Jan 9, 2026 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | 2.00% | 3,724 |
| Jan 8, 2026 | 72.04 | 72.04 | 72.00 | 72.04 | 72.04 | 2.00% | 782 |
| Jan 7, 2026 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | 1.99% | 2,009 |
| Jan 6, 2026 | 69.25 | 69.25 | 69.05 | 69.25 | 69.25 | 1.99% | 2,220 |
| Jan 5, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 2.00% | 2,093 |
| Jan 2, 2026 | 66.00 | 66.57 | 65.90 | 66.57 | 66.57 | 5.00% | 25,610 |
| Jan 1, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 4.98% | 16,546 |
| Dec 31, 2025 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | 4.99% | 3,488 |
| Dec 30, 2025 | 54.80 | 57.52 | 54.79 | 57.52 | 57.52 | 4.98% | 2,309 |
| Dec 29, 2025 | 56.90 | 56.90 | 54.00 | 54.79 | 54.79 | 0.42% | 2,167 |
| Dec 26, 2025 | 55.19 | 55.99 | 51.85 | 54.56 | 54.56 | 1.32% | 2,271 |
| Dec 24, 2025 | 50.36 | 55.64 | 50.36 | 53.85 | 53.85 | 1.60% | 1,447 |
| Dec 23, 2025 | 53.60 | 56.00 | 52.05 | 53.00 | 53.00 | -1.54% | 3,986 |
| Dec 22, 2025 | 57.30 | 57.30 | 53.60 | 53.83 | 53.83 | -4.56% | 3,010 |
| Dec 19, 2025 | 60.00 | 60.00 | 55.98 | 56.40 | 56.40 | -4.28% | 3,453 |
| Dec 18, 2025 | 59.00 | 60.69 | 56.50 | 58.92 | 58.92 | 1.69% | 1,359 |
| Dec 17, 2025 | 56.61 | 58.00 | 53.16 | 57.94 | 57.94 | 3.56% | 4,171 |
| Dec 16, 2025 | 61.35 | 61.35 | 55.77 | 55.95 | 55.95 | -4.26% | 1,737 |
| Dec 15, 2025 | 59.50 | 59.85 | 54.15 | 58.44 | 58.44 | 2.53% | 4,030 |
| Dec 12, 2025 | 57.00 | 63.00 | 57.00 | 57.00 | 57.00 | -5.00% | 3,864 |
| Dec 11, 2025 | 59.09 | 65.00 | 59.09 | 60.00 | 60.00 | -3.52% | 2,955 |
| Dec 10, 2025 | 65.19 | 65.19 | 61.75 | 62.19 | 62.19 | -4.32% | 1,277 |
| Dec 9, 2025 | 65.50 | 65.50 | 59.40 | 65.00 | 65.00 | 3.97% | 2,838 |
| Dec 8, 2025 | 65.75 | 65.75 | 61.29 | 62.52 | 62.52 | -3.01% | 1,144 |
| Dec 5, 2025 | 68.61 | 68.61 | 64.46 | 64.46 | 64.46 | -5.00% | 890 |
| Dec 4, 2025 | 68.25 | 68.25 | 62.72 | 67.85 | 67.85 | 2.77% | 3,814 |
| Dec 3, 2025 | 65.00 | 68.25 | 61.75 | 66.02 | 66.02 | 1.57% | 6,532 |
| Dec 2, 2025 | 65.97 | 66.29 | 62.00 | 65.00 | 65.00 | 0.49% | 1,311 |
| Dec 1, 2025 | 68.99 | 69.00 | 64.00 | 64.68 | 64.68 | -2.00% | 1,844 |
| Nov 28, 2025 | 67.27 | 68.90 | 66.00 | 66.00 | 66.00 | -4.35% | 2,640 |
| Nov 27, 2025 | 67.92 | 69.99 | 63.90 | 69.00 | 69.00 | 2.60% | 3,164 |
| Nov 26, 2025 | 71.99 | 71.99 | 67.18 | 67.25 | 67.25 | -4.88% | 2,026 |
| Nov 25, 2025 | 72.00 | 72.00 | 67.36 | 70.70 | 70.70 | -0.28% | 1,906 |
| Nov 24, 2025 | 72.99 | 72.99 | 68.38 | 70.90 | 70.90 | -1.49% | 2,721 |
| Nov 21, 2025 | 65.67 | 72.57 | 65.67 | 71.97 | 71.97 | 4.12% | 3,480 |
| Nov 20, 2025 | 72.36 | 72.36 | 69.11 | 69.12 | 69.12 | -4.98% | 2,186 |
| Nov 19, 2025 | 78.75 | 78.75 | 71.27 | 72.74 | 72.74 | -3.04% | 1,969 |
| Nov 18, 2025 | 79.50 | 81.00 | 75.00 | 75.02 | 75.02 | -4.97% | 5,550 |
| Nov 17, 2025 | 76.00 | 82.00 | 75.00 | 78.94 | 78.94 | 0.78% | 8,940 |
| Nov 14, 2025 | 72.20 | 79.10 | 72.20 | 78.33 | 78.33 | 3.08% | 3,869 |
| Nov 13, 2025 | 79.80 | 79.80 | 72.26 | 75.99 | 75.99 | -0.08% | 7,208 |
| Nov 12, 2025 | 70.68 | 78.12 | 70.68 | 76.05 | 76.05 | 2.22% | 28,550 |
| Nov 11, 2025 | 74.50 | 74.50 | 73.72 | 74.40 | 74.40 | -4.11% | 4,365 |
| Nov 10, 2025 | 83.20 | 83.20 | 77.50 | 77.59 | 77.59 | -4.88% | 8,722 |
| Nov 7, 2025 | 79.06 | 86.40 | 79.06 | 81.57 | 81.57 | -1.98% | 24,939 |
| Nov 6, 2025 | 91.98 | 91.98 | 83.22 | 83.22 | 83.22 | -5.00% | 44,689 |
| Nov 4, 2025 | 79.26 | 87.60 | 79.26 | 87.60 | 87.60 | 5.00% | 17,216 |
| Nov 3, 2025 | 83.50 | 83.50 | 83.43 | 83.43 | 83.43 | -5.00% | 2,237 |
| Oct 31, 2025 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | -2.00% | 580 |
| Oct 30, 2025 | 89.61 | 89.61 | 89.61 | 89.61 | 89.61 | -1.99% | 4,173 |
| Oct 29, 2025 | 91.43 | 91.43 | 91.43 | 91.43 | 91.43 | -1.99% | 1,015 |
| Oct 28, 2025 | 93.29 | 93.29 | 93.29 | 93.29 | 93.29 | -2.00% | 1,846 |
| Oct 27, 2025 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | 1.99% | 7,439 |
| Oct 24, 2025 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | 2.00% | 2,582 |
| Oct 23, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 2.00% | 5,700 |
| Oct 21, 2025 | 89.71 | 89.71 | 89.71 | 89.71 | 89.71 | 1.99% | 1,873 |
| Oct 20, 2025 | 84.52 | 87.96 | 84.52 | 87.96 | 87.96 | 1.99% | 24,386 |
| Oct 17, 2025 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | -1.99% | 14,426 |
| Oct 16, 2025 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | -1.99% | 1,122 |
| Oct 15, 2025 | 89.78 | 89.78 | 89.78 | 89.78 | 89.78 | -2.00% | 285 |
| Oct 14, 2025 | 91.61 | 91.61 | 91.61 | 91.61 | 91.61 | -1.99% | 1,084 |
| Oct 13, 2025 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | -1.99% | 575 |