Shree Cement Limited (NSE:SHREECEM)
India
· Delayed Price · Currency is INR 26,075
-375 (-1.42%)
At close: Dec 5, 2025
Shree Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26,450.00 | 26,455.00 | 26,015.00 | 26,100.00 | - | -1.32% | 30,322 |
| Dec 4, 2025 | 26,270.00 | 26,490.00 | 26,180.00 | 26,450.00 | 26,450.00 | 0.57% | 9,275 |
| Dec 3, 2025 | 26,645.00 | 26,685.00 | 26,115.00 | 26,300.00 | 26,300.00 | -0.92% | 36,102 |
| Dec 2, 2025 | 26,250.00 | 26,645.00 | 26,165.00 | 26,545.00 | 26,545.00 | 0.49% | 34,844 |
| Dec 1, 2025 | 26,550.00 | 26,565.00 | 26,320.00 | 26,415.00 | 26,415.00 | 0.06% | 16,587 |
| Nov 28, 2025 | 26,780.00 | 26,865.00 | 26,325.00 | 26,400.00 | 26,400.00 | -1.33% | 15,137 |
| Nov 27, 2025 | 26,935.00 | 26,945.00 | 26,615.00 | 26,755.00 | 26,755.00 | -0.67% | 25,657 |
| Nov 26, 2025 | 26,655.00 | 26,975.00 | 26,480.00 | 26,935.00 | 26,935.00 | 1.81% | 16,119 |
| Nov 25, 2025 | 26,490.00 | 26,505.00 | 26,360.00 | 26,455.00 | 26,455.00 | -0.13% | 35,989 |
| Nov 24, 2025 | 26,490.00 | 26,540.00 | 26,325.00 | 26,490.00 | 26,490.00 | 0.04% | 23,404 |
| Nov 21, 2025 | 26,505.00 | 26,750.00 | 26,420.00 | 26,480.00 | 26,480.00 | - | 15,422 |
| Nov 20, 2025 | 26,520.00 | 26,620.00 | 26,395.00 | 26,480.00 | 26,480.00 | -0.11% | 15,461 |
| Nov 19, 2025 | 26,495.00 | 26,630.00 | 26,405.00 | 26,510.00 | 26,510.00 | 0.34% | 12,630 |
| Nov 18, 2025 | 26,690.00 | 26,760.00 | 26,300.00 | 26,420.00 | 26,420.00 | -0.97% | 36,817 |
| Nov 17, 2025 | 26,820.00 | 26,820.00 | 26,610.00 | 26,680.00 | 26,680.00 | -0.07% | 20,761 |
| Nov 14, 2025 | 26,955.00 | 27,090.00 | 26,610.00 | 26,700.00 | 26,700.00 | -1.09% | 18,167 |
| Nov 13, 2025 | 27,200.00 | 27,275.00 | 26,950.00 | 26,995.00 | 26,995.00 | -0.37% | 14,547 |
| Nov 12, 2025 | 27,245.00 | 27,245.00 | 26,970.00 | 27,095.00 | 27,095.00 | 0.22% | 24,395 |
| Nov 11, 2025 | 27,250.00 | 27,250.00 | 26,915.00 | 27,035.00 | 27,035.00 | -0.20% | 19,431 |
| Nov 10, 2025 | 27,400.00 | 27,535.00 | 27,035.00 | 27,090.00 | 27,090.00 | -1.04% | 32,166 |
| Nov 7, 2025 | 27,400.00 | 27,760.00 | 27,210.00 | 27,375.00 | 27,375.00 | -0.27% | 23,046 |
| Nov 6, 2025 | 27,620.00 | 27,690.00 | 27,400.00 | 27,450.00 | 27,450.00 | -0.54% | 15,109 |
| Nov 4, 2025 | 28,095.00 | 28,095.00 | 27,540.00 | 27,600.00 | 27,600.00 | -1.34% | 12,031 |
| Nov 3, 2025 | 28,310.00 | 28,395.00 | 27,860.00 | 27,975.00 | 27,975.00 | -1.18% | 12,006 |
| Oct 31, 2025 | 28,730.00 | 28,740.00 | 28,260.00 | 28,310.00 | 28,230.00 | -1.50% | 24,223 |
| Oct 30, 2025 | 29,200.00 | 29,200.00 | 28,680.00 | 28,740.00 | 28,658.78 | -1.61% | 22,402 |
| Oct 29, 2025 | 28,585.00 | 29,425.00 | 28,450.00 | 29,210.00 | 29,127.46 | 2.19% | 79,429 |
| Oct 28, 2025 | 28,780.00 | 28,780.00 | 28,300.00 | 28,585.00 | 28,504.22 | -0.02% | 34,211 |
| Oct 27, 2025 | 28,845.00 | 28,930.00 | 28,520.00 | 28,590.00 | 28,509.21 | -0.40% | 36,230 |
| Oct 24, 2025 | 29,100.00 | 29,110.00 | 28,525.00 | 28,705.00 | 28,623.88 | -0.91% | 25,030 |
| Oct 23, 2025 | 29,025.00 | 29,350.00 | 28,850.00 | 28,970.00 | 28,888.13 | 0.07% | 48,966 |
| Oct 21, 2025 | 29,045.00 | 29,085.00 | 28,755.00 | 28,950.00 | 28,868.19 | 0.24% | 1,726 |
| Oct 20, 2025 | 29,835.00 | 29,840.00 | 28,765.00 | 28,880.00 | 28,798.39 | -2.73% | 23,281 |
| Oct 17, 2025 | 29,975.00 | 30,040.00 | 29,550.00 | 29,690.00 | 29,606.10 | -1.07% | 16,520 |
| Oct 16, 2025 | 29,985.00 | 30,285.00 | 29,940.00 | 30,010.00 | 29,925.20 | 0.23% | 12,514 |
| Oct 15, 2025 | 29,625.00 | 30,100.00 | 29,535.00 | 29,940.00 | 29,855.39 | 1.10% | 15,822 |
| Oct 14, 2025 | 29,640.00 | 29,745.00 | 29,450.00 | 29,615.00 | 29,531.31 | - | 15,385 |
| Oct 13, 2025 | 29,425.00 | 29,670.00 | 29,270.00 | 29,615.00 | 29,531.31 | 0.58% | 13,296 |
| Oct 10, 2025 | 29,470.00 | 29,705.00 | 29,345.00 | 29,445.00 | 29,361.79 | -0.14% | 17,432 |
| Oct 9, 2025 | 29,350.00 | 29,720.00 | 29,295.00 | 29,485.00 | 29,401.68 | 0.68% | 22,117 |
| Oct 8, 2025 | 29,675.00 | 29,690.00 | 29,170.00 | 29,285.00 | 29,202.24 | -0.83% | 10,980 |
| Oct 7, 2025 | 29,370.00 | 29,750.00 | 29,355.00 | 29,530.00 | 29,446.55 | 0.80% | 13,596 |
| Oct 6, 2025 | 29,000.00 | 29,370.00 | 28,905.00 | 29,295.00 | 29,212.22 | 0.39% | 12,202 |
| Oct 3, 2025 | 29,300.00 | 29,375.00 | 28,990.00 | 29,180.00 | 29,097.54 | -0.39% | 13,811 |
| Oct 1, 2025 | 29,265.00 | 29,455.00 | 28,930.00 | 29,295.00 | 29,212.22 | 0.10% | 26,328 |
| Sep 30, 2025 | 29,600.00 | 29,705.00 | 29,130.00 | 29,265.00 | 29,182.30 | -1.58% | 29,375 |
| Sep 29, 2025 | 28,910.00 | 30,110.00 | 28,720.00 | 29,735.00 | 29,650.97 | 2.85% | 143,519 |
| Sep 26, 2025 | 29,515.00 | 29,635.00 | 28,795.00 | 28,910.00 | 28,828.30 | -2.05% | 20,857 |
| Sep 25, 2025 | 29,705.00 | 29,915.00 | 29,430.00 | 29,515.00 | 29,431.59 | -0.46% | 31,286 |
| Sep 24, 2025 | 30,000.00 | 30,000.00 | 29,555.00 | 29,650.00 | 29,566.21 | -0.47% | 35,863 |
| Sep 23, 2025 | 29,895.00 | 30,115.00 | 29,690.00 | 29,790.00 | 29,705.82 | 0.29% | 33,031 |
| Sep 22, 2025 | 30,000.00 | 30,000.00 | 29,650.00 | 29,705.00 | 29,621.06 | -0.59% | 42,575 |
| Sep 19, 2025 | 30,145.00 | 30,145.00 | 29,685.00 | 29,880.00 | 29,795.56 | -0.27% | 62,728 |
| Sep 18, 2025 | 29,880.00 | 30,025.00 | 29,650.00 | 29,960.00 | 29,875.34 | 0.93% | 36,221 |
| Sep 17, 2025 | 29,780.00 | 30,190.00 | 29,540.00 | 29,685.00 | 29,601.11 | 0.37% | 47,492 |
| Sep 16, 2025 | 29,500.00 | 29,900.00 | 29,430.00 | 29,575.00 | 29,491.43 | 1.02% | 40,795 |
| Sep 15, 2025 | 29,800.00 | 29,800.00 | 29,230.00 | 29,275.00 | 29,192.27 | -1.03% | 25,565 |
| Sep 12, 2025 | 29,850.00 | 29,935.00 | 29,500.00 | 29,580.00 | 29,496.41 | -0.84% | 21,104 |
| Sep 11, 2025 | 29,925.00 | 30,100.00 | 29,625.00 | 29,830.00 | 29,745.70 | -0.20% | 20,878 |
| Sep 10, 2025 | 30,300.00 | 30,520.00 | 29,750.00 | 29,890.00 | 29,805.54 | -0.99% | 34,161 |
| Sep 9, 2025 | 30,500.00 | 30,660.00 | 30,115.00 | 30,190.00 | 30,104.69 | -0.97% | 22,879 |
| Sep 8, 2025 | 30,000.00 | 30,655.00 | 29,995.00 | 30,485.00 | 30,398.85 | 1.48% | 12,239 |
| Sep 5, 2025 | 30,100.00 | 30,100.00 | 29,670.00 | 30,040.00 | 29,955.11 | 0.32% | 16,653 |
| Sep 4, 2025 | 30,380.00 | 30,750.00 | 29,845.00 | 29,945.00 | 29,860.38 | 0.02% | 25,439 |
| Sep 3, 2025 | 30,100.00 | 30,275.00 | 29,880.00 | 29,940.00 | 29,855.39 | -0.18% | 23,539 |
| Sep 2, 2025 | 29,900.00 | 30,155.00 | 29,745.00 | 29,995.00 | 29,910.24 | 0.42% | 23,155 |
| Sep 1, 2025 | 29,350.00 | 29,975.00 | 29,305.00 | 29,870.00 | 29,785.59 | 2.03% | 37,442 |
| Aug 29, 2025 | 29,795.00 | 29,930.00 | 29,210.00 | 29,275.00 | 29,192.27 | -1.35% | 63,260 |
| Aug 28, 2025 | 30,150.00 | 30,155.00 | 29,630.00 | 29,675.00 | 29,591.14 | -1.44% | 32,689 |
| Aug 26, 2025 | 30,000.00 | 30,500.00 | 29,680.00 | 30,110.00 | 30,024.91 | 0.32% | 27,970 |
| Aug 25, 2025 | 30,150.00 | 30,380.00 | 29,940.00 | 30,015.00 | 29,930.18 | 0.03% | 36,110 |
| Aug 22, 2025 | 30,800.00 | 30,800.00 | 29,910.00 | 30,005.00 | 29,920.21 | -1.96% | 23,082 |
| Aug 21, 2025 | 30,790.00 | 30,950.00 | 30,400.00 | 30,605.00 | 30,518.51 | -0.28% | 12,148 |
| Aug 20, 2025 | 31,025.00 | 31,225.00 | 30,620.00 | 30,690.00 | 30,603.27 | -0.70% | 29,464 |
| Aug 19, 2025 | 31,495.00 | 31,600.00 | 30,640.00 | 30,905.00 | 30,817.67 | -1.39% | 44,452 |
| Aug 18, 2025 | 31,000.00 | 31,920.00 | 30,755.00 | 31,340.00 | 31,251.44 | 3.09% | 40,018 |
| Aug 14, 2025 | 30,610.00 | 30,610.00 | 30,230.00 | 30,400.00 | 30,314.09 | -0.03% | 34,703 |
| Aug 13, 2025 | 30,450.00 | 30,735.00 | 30,250.00 | 30,410.00 | 30,324.07 | - | 47,546 |
| Aug 12, 2025 | 30,640.00 | 30,700.00 | 30,355.00 | 30,410.00 | 30,324.07 | -0.75% | 19,839 |
| Aug 11, 2025 | 30,435.00 | 30,845.00 | 30,350.00 | 30,640.00 | 30,553.42 | 0.74% | 18,515 |
| Aug 8, 2025 | 30,560.00 | 30,935.00 | 30,330.00 | 30,415.00 | 30,329.05 | -0.78% | 14,155 |
| Aug 7, 2025 | 30,300.00 | 30,710.00 | 30,180.00 | 30,655.00 | 30,568.37 | 0.28% | 13,398 |
| Aug 6, 2025 | 30,300.00 | 30,675.00 | 30,100.00 | 30,570.00 | 30,483.61 | 1.21% | 45,369 |
| Aug 5, 2025 | 30,880.00 | 30,880.00 | 30,000.00 | 30,205.00 | 30,119.65 | -1.44% | 38,269 |
| Aug 4, 2025 | 30,725.00 | 31,110.00 | 30,120.00 | 30,645.00 | 30,558.40 | -0.10% | 91,108 |
| Aug 1, 2025 | 30,990.00 | 31,035.00 | 30,540.00 | 30,675.00 | 30,588.32 | -0.44% | 29,448 |
| Jul 31, 2025 | 30,400.00 | 31,020.00 | 30,390.00 | 30,810.00 | 30,722.94 | 0.72% | 15,010 |
| Jul 30, 2025 | 30,500.00 | 30,780.00 | 30,225.00 | 30,590.00 | 30,503.56 | 0.59% | 18,682 |
| Jul 29, 2025 | 30,695.00 | 30,710.00 | 30,110.00 | 30,410.00 | 30,324.07 | -0.93% | 20,699 |
| Jul 28, 2025 | 31,080.00 | 31,505.00 | 30,455.00 | 30,695.00 | 30,608.26 | -0.82% | 27,460 |
| Jul 25, 2025 | 31,745.00 | 31,745.00 | 30,770.00 | 30,950.00 | 30,862.54 | -2.50% | 16,681 |
| Jul 24, 2025 | 32,115.00 | 32,270.00 | 31,665.00 | 31,745.00 | 31,655.29 | -1.15% | 20,833 |
| Jul 23, 2025 | 32,490.00 | 32,490.00 | 31,555.00 | 32,115.00 | 32,024.25 | -0.71% | 34,639 |
| Jul 22, 2025 | 31,535.00 | 32,490.00 | 31,500.00 | 32,345.00 | 32,253.60 | 2.57% | 59,832 |
| Jul 21, 2025 | 30,900.00 | 31,595.00 | 30,880.00 | 31,535.00 | 31,445.89 | 2.42% | 48,993 |
| Jul 18, 2025 | 30,895.00 | 31,090.00 | 30,725.00 | 30,790.00 | 30,643.16 | -0.18% | 21,051 |
| Jul 17, 2025 | 31,000.00 | 31,000.00 | 30,700.00 | 30,845.00 | 30,697.90 | -0.36% | 10,121 |
| Jul 16, 2025 | 31,190.00 | 31,190.00 | 30,600.00 | 30,955.00 | 30,807.37 | -0.40% | 15,939 |
| Jul 15, 2025 | 31,150.00 | 31,195.00 | 30,830.00 | 31,080.00 | 30,931.78 | -0.06% | 13,064 |
| Jul 14, 2025 | 31,210.00 | 31,470.00 | 30,895.00 | 31,100.00 | 30,951.68 | -0.35% | 24,794 |