Sri Chakra Cement Limited (BOM:518053)
India
· Delayed Price · Currency is INR 60.00
+0.63 (1.06%)
At close: Apr 28, 2026
Sri Chakra Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 59.99 | 62.00 | 57.21 | 61.99 | 61.99 | 3.32% | 621 |
| Apr 28, 2026 | 62.33 | 62.33 | 56.41 | 60.00 | 60.00 | 1.06% | 17,687 |
| Apr 27, 2026 | 62.21 | 62.21 | 59.25 | 59.37 | 59.37 | -4.44% | 2,423 |
| Apr 24, 2026 | 56.40 | 62.17 | 56.40 | 62.13 | 62.13 | 4.93% | 14,689 |
| Apr 23, 2026 | 62.90 | 62.90 | 59.17 | 59.21 | 59.21 | -4.93% | 3,835 |
| Apr 22, 2026 | 59.11 | 63.26 | 59.09 | 62.28 | 62.28 | 0.13% | 2,893 |
| Apr 21, 2026 | 67.10 | 67.10 | 60.80 | 62.20 | 62.20 | -2.80% | 2,750 |
| Apr 20, 2026 | 65.49 | 65.49 | 59.67 | 63.99 | 63.99 | 1.88% | 15,680 |
| Apr 17, 2026 | 64.95 | 64.95 | 58.80 | 62.81 | 62.81 | 1.49% | 3,063 |
| Apr 16, 2026 | 62.80 | 62.80 | 60.70 | 61.89 | 61.89 | 3.44% | 3,731 |
| Apr 15, 2026 | 60.99 | 61.00 | 57.00 | 59.83 | 59.83 | 1.41% | 2,280 |
| Apr 13, 2026 | 56.63 | 59.46 | 53.80 | 59.00 | 59.00 | 4.19% | 4,515 |
| Apr 10, 2026 | 54.00 | 56.63 | 52.10 | 56.63 | 56.63 | 9.98% | 6,559 |
| Apr 9, 2026 | 46.67 | 51.49 | 42.29 | 51.49 | 51.49 | 10.00% | 7,064 |
| Apr 8, 2026 | 46.60 | 46.81 | 40.15 | 46.81 | 46.81 | 9.99% | 3,353 |
| Apr 7, 2026 | 43.90 | 43.90 | 42.56 | 42.56 | 42.56 | -5.00% | 1,691 |
| Apr 6, 2026 | 43.72 | 44.90 | 43.50 | 44.80 | 44.80 | 4.53% | 1,381 |
| Apr 2, 2026 | 42.66 | 42.87 | 42.66 | 42.86 | 42.86 | 0.97% | 817 |
| Apr 1, 2026 | 40.70 | 42.45 | 38.67 | 42.45 | 42.45 | 4.30% | 495 |
| Mar 30, 2026 | 37.50 | 40.75 | 37.50 | 40.70 | 40.70 | 4.39% | 924 |
| Mar 27, 2026 | 38.00 | 39.00 | 37.28 | 38.99 | 38.99 | -0.64% | 1,416 |
| Mar 25, 2026 | 37.50 | 39.24 | 35.63 | 39.24 | 39.24 | 4.64% | 1,682 |
| Mar 24, 2026 | 39.20 | 39.20 | 37.20 | 37.50 | 37.50 | -4.09% | 508 |
| Mar 23, 2026 | 39.00 | 39.10 | 38.00 | 39.10 | 39.10 | -2.25% | 82 |
| Mar 20, 2026 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | - | 150 |
| Mar 19, 2026 | 39.00 | 40.00 | 38.19 | 40.00 | 40.00 | -0.50% | 318 |
| Mar 18, 2026 | 39.40 | 40.23 | 38.30 | 40.20 | 40.20 | 4.91% | 944 |
| Mar 17, 2026 | 40.00 | 40.00 | 38.28 | 38.32 | 38.32 | -4.89% | 1,630 |
| Mar 16, 2026 | 42.50 | 42.50 | 40.28 | 40.29 | 40.29 | -4.98% | 1,531 |
| Mar 13, 2026 | 42.25 | 42.40 | 42.25 | 42.40 | 42.40 | 4.98% | 1,007 |
| Mar 12, 2026 | 40.25 | 40.45 | 40.25 | 40.39 | 40.39 | 4.61% | 922 |
| Mar 11, 2026 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 4.98% | 734 |
| Mar 10, 2026 | 35.06 | 36.78 | 34.50 | 36.78 | 36.78 | 5.00% | 30,357 |
| Mar 9, 2026 | 38.78 | 38.78 | 35.01 | 35.03 | 35.03 | -9.67% | 21,611 |
| 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 |