Skip to main content
Shree Cement Limited (NSE:SHREECEM)
India flag India · Delayed Price · Currency is INR
23,590
-1,285 (-5.17%)
Mar 9, 2026, 3:30 PM IST

Shree Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625,150.0025,275.0024,825.0024,875.0024,875.00-1.29%19,762
Mar 5, 202625,355.0025,520.0024,760.0025,200.0025,200.00-0.61%37,079
Mar 4, 202625,865.0025,865.0024,955.0025,355.0025,355.00-2.95%37,304
Mar 2, 202625,200.0026,215.0025,185.0026,125.0026,125.000.19%28,282
Feb 27, 202626,850.0026,865.0025,965.0026,075.0026,075.00-2.51%45,243
Feb 26, 202626,865.0027,020.0026,605.0026,745.0026,745.00-0.45%12,433
Feb 25, 202626,400.0026,980.0026,400.0026,865.0026,865.001.28%16,889
Feb 24, 202626,460.0026,790.0026,270.0026,525.0026,525.00-0.09%28,322
Feb 23, 202626,520.0027,045.0026,365.0026,550.0026,550.000.15%24,261
Feb 20, 202626,250.0026,700.0025,965.0026,510.0026,510.001.13%16,060
Feb 19, 202626,780.0027,150.0026,110.0026,215.0026,215.00-1.58%32,451
Feb 18, 202626,495.0026,780.0026,335.0026,635.0026,635.001.00%24,271
Feb 17, 202626,200.0026,440.0026,125.0026,370.0026,370.000.21%12,987
Feb 16, 202625,940.0026,375.0025,915.0026,315.0026,315.000.71%11,713
Feb 13, 202626,090.0026,255.0025,750.0026,130.0026,130.00-0.80%27,809
Feb 12, 202626,750.0026,800.0026,280.0026,340.0026,340.00-1.73%28,166
Feb 11, 202626,600.0026,850.0026,365.0026,805.0026,805.001.06%25,422
Feb 10, 202627,070.0027,090.0026,450.0026,525.0026,525.00-2.28%38,471
Feb 9, 202626,685.0027,260.0026,435.0027,145.0027,145.00-0.68%74,200
Feb 6, 202627,270.0027,430.0027,040.0027,330.0027,330.000.39%14,772
Feb 5, 202627,460.0027,545.0027,100.0027,225.0027,225.00-0.46%38,447
Feb 4, 202627,080.0027,525.0026,905.0027,350.0027,350.001.22%25,807
Feb 3, 202627,200.0027,435.0026,780.0027,020.0027,020.000.82%51,933
Feb 2, 202626,385.0026,850.0026,110.0026,800.0026,800.001.57%42,072
Feb 1, 202627,230.0027,230.0026,155.0026,385.0026,385.00-2.22%26,046
Jan 30, 202627,055.0027,200.0026,805.0026,985.0026,985.00-0.26%42,402
Jan 29, 202627,500.0027,500.0026,865.0027,055.0027,055.00-1.55%28,182
Jan 28, 202627,200.0027,550.0027,045.0027,480.0027,480.000.96%18,343
Jan 27, 202627,200.0027,720.0027,040.0027,220.0027,220.000.81%32,223
Jan 23, 202627,455.0027,555.0026,935.0027,000.0027,000.00-1.57%24,439
Jan 22, 202627,500.0027,715.0027,330.0027,430.0027,430.000.22%14,663
Jan 21, 202627,225.0027,450.0026,990.0027,370.0027,370.000.53%25,027
Jan 20, 202627,500.0027,915.0027,095.0027,225.0027,225.00-1.04%42,671
Jan 19, 202627,610.0027,980.0027,445.0027,510.0027,510.00-1.19%10,707
Jan 16, 202627,550.0027,900.0027,370.0027,840.0027,840.001.05%32,929
Jan 14, 202626,945.0027,670.0026,930.0027,550.0027,550.001.45%37,405
Jan 13, 202627,180.0027,400.0026,920.0027,155.0027,155.00-0.04%16,064
Jan 12, 202626,965.0027,245.0026,685.0027,165.0027,165.000.80%22,728
Jan 9, 202626,850.0027,085.0026,670.0026,950.0026,950.000.37%33,316
Jan 8, 202627,330.0027,360.0026,780.0026,850.0026,850.00-1.72%17,963
Jan 7, 202627,560.0027,665.0027,205.0027,320.0027,320.00-1.26%22,391
Jan 6, 202627,670.0028,090.0027,545.0027,670.0027,670.000.09%35,574
Jan 5, 202627,070.0027,690.0027,070.0027,645.0027,645.002.22%23,089
Jan 2, 202626,775.0027,095.0026,705.0027,045.0027,045.000.78%36,285
Jan 1, 202626,600.0026,865.0026,425.0026,835.0026,835.000.98%9,497
Dec 31, 202526,400.0026,635.0026,270.0026,575.0026,575.000.89%24,906
Dec 30, 202526,275.0026,405.0026,090.0026,340.0026,340.000.25%137,300
Dec 29, 202526,450.0026,450.0026,170.0026,275.0026,275.00-0.55%57,381
Dec 26, 202526,140.0026,490.0026,070.0026,420.0026,420.001.05%46,123
Dec 24, 202525,945.0026,190.0025,850.0026,145.0026,145.000.79%18,508
Dec 23, 202525,710.0026,150.0025,600.0025,940.0025,940.000.89%46,538
Dec 22, 202525,850.0025,850.0025,605.0025,710.0025,710.000.43%13,917
Dec 19, 202525,490.0025,715.0025,360.0025,600.0025,600.00-0.18%47,019
Dec 18, 202526,045.0026,090.0025,535.0025,645.0025,645.00-1.54%23,636
Dec 17, 202525,990.0026,185.0025,900.0026,045.0026,045.000.21%64,316
Dec 16, 202526,680.0026,700.0025,915.0025,990.0025,990.00-2.38%30,430
Dec 15, 202526,285.0026,720.0026,025.0026,625.0026,625.001.29%66,214
Dec 12, 202526,100.0026,460.0026,100.0026,285.0026,285.000.79%23,933
Dec 11, 202525,745.0026,350.0025,740.0026,080.0026,080.000.75%46,366
Dec 10, 202526,000.0026,095.0025,645.0025,885.0025,885.00-0.82%32,453
Dec 9, 202526,135.0026,350.0025,750.0026,100.0026,100.00-0.13%117,831
Dec 8, 202526,000.0026,365.0026,000.0026,135.0026,135.000.23%48,562
Dec 5, 202526,450.0026,455.0026,015.0026,075.0026,075.00-1.42%30,319
Dec 4, 202526,270.0026,490.0026,180.0026,450.0026,450.000.57%9,275
Dec 3, 202526,645.0026,685.0026,115.0026,300.0026,300.00-0.92%36,102
Dec 2, 202526,250.0026,645.0026,165.0026,545.0026,545.000.49%34,844
Dec 1, 202526,550.0026,565.0026,320.0026,415.0026,415.000.06%16,587
Nov 28, 202526,780.0026,865.0026,325.0026,400.0026,400.00-1.33%15,137
Nov 27, 202526,935.0026,945.0026,615.0026,755.0026,755.00-0.67%25,657
Nov 26, 202526,655.0026,975.0026,480.0026,935.0026,935.001.81%16,119
Nov 25, 202526,490.0026,505.0026,360.0026,455.0026,455.00-0.13%35,989
Nov 24, 202526,490.0026,540.0026,325.0026,490.0026,490.000.04%23,404
Nov 21, 202526,505.0026,750.0026,420.0026,480.0026,480.00-15,422
Nov 20, 202526,520.0026,620.0026,395.0026,480.0026,480.00-0.11%15,461
Nov 19, 202526,495.0026,630.0026,405.0026,510.0026,510.000.34%12,630
Nov 18, 202526,690.0026,760.0026,300.0026,420.0026,420.00-0.97%36,817
Nov 17, 202526,820.0026,820.0026,610.0026,680.0026,680.00-0.07%20,761
Nov 14, 202526,955.0027,090.0026,610.0026,700.0026,700.00-1.09%18,167
Nov 13, 202527,200.0027,275.0026,950.0026,995.0026,995.00-0.37%14,547
Nov 12, 202527,245.0027,245.0026,970.0027,095.0027,095.000.22%24,395
Nov 11, 202527,250.0027,250.0026,915.0027,035.0027,035.00-0.20%19,431
Nov 10, 202527,400.0027,535.0027,035.0027,090.0027,090.00-1.04%32,166
Nov 7, 202527,400.0027,760.0027,210.0027,375.0027,375.00-0.27%23,046
Nov 6, 202527,620.0027,690.0027,400.0027,450.0027,450.00-0.54%15,109
Nov 4, 202528,095.0028,095.0027,540.0027,600.0027,600.00-1.34%12,031
Nov 3, 202528,310.0028,395.0027,860.0027,975.0027,975.00-1.18%12,006
Oct 31, 202528,730.0028,740.0028,260.0028,310.0028,230.00-1.50%24,223
Oct 30, 202529,200.0029,200.0028,680.0028,740.0028,658.78-1.61%22,402
Oct 29, 202528,585.0029,425.0028,450.0029,210.0029,127.462.19%79,429
Oct 28, 202528,780.0028,780.0028,300.0028,585.0028,504.22-0.02%34,211
Oct 27, 202528,845.0028,930.0028,520.0028,590.0028,509.21-0.40%36,230
Oct 24, 202529,100.0029,110.0028,525.0028,705.0028,623.88-0.91%25,030
Oct 23, 202529,025.0029,350.0028,850.0028,970.0028,888.130.07%48,966
Oct 21, 202529,045.0029,085.0028,755.0028,950.0028,868.190.24%1,726
Oct 20, 202529,835.0029,840.0028,765.0028,880.0028,798.39-2.73%23,281
Oct 17, 202529,975.0030,040.0029,550.0029,690.0029,606.10-1.07%16,520
Oct 16, 202529,985.0030,285.0029,940.0030,010.0029,925.200.23%12,514
Oct 15, 202529,625.0030,100.0029,535.0029,940.0029,855.391.10%15,822
Oct 14, 202529,640.0029,745.0029,450.0029,615.0029,531.31-15,385
Oct 13, 202529,425.0029,670.0029,270.0029,615.0029,531.310.58%13,296