Shree Cement Limited (NSE:SHREECEM)
India
· Delayed Price · Currency is INR 24,890
-235 (-0.94%)
Apr 28, 2026, 3:30 PM IST
Shree Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25,200.00 | 25,230.00 | 24,680.00 | 24,780.00 | - | -1.37% | 6,108 |
| Apr 27, 2026 | 25,070.00 | 25,465.00 | 25,020.00 | 25,125.00 | 25,125.00 | 0.70% | 35,881 |
| Apr 24, 2026 | 25,470.00 | 25,550.00 | 24,815.00 | 24,950.00 | 24,950.00 | -2.04% | 11,419 |
| Apr 23, 2026 | 25,605.00 | 25,850.00 | 25,125.00 | 25,470.00 | 25,470.00 | -1.03% | 15,269 |
| Apr 22, 2026 | 25,590.00 | 25,800.00 | 25,455.00 | 25,735.00 | 25,735.00 | 0.76% | 11,486 |
| Apr 21, 2026 | 25,420.00 | 25,890.00 | 25,230.00 | 25,540.00 | 25,540.00 | 0.20% | 8,307 |
| Apr 20, 2026 | 25,300.00 | 25,520.00 | 25,050.00 | 25,490.00 | 25,490.00 | 0.79% | 35,020 |
| Apr 17, 2026 | 25,110.00 | 25,325.00 | 25,055.00 | 25,290.00 | 25,290.00 | 0.72% | 16,254 |
| Apr 16, 2026 | 25,200.00 | 25,275.00 | 24,830.00 | 25,110.00 | 25,110.00 | 0.58% | 34,710 |
| Apr 15, 2026 | 24,700.00 | 25,150.00 | 24,545.00 | 24,965.00 | 24,965.00 | 2.74% | 82,224 |
| Apr 13, 2026 | 23,940.00 | 24,395.00 | 23,600.00 | 24,300.00 | 24,300.00 | -0.16% | 24,038 |
| Apr 10, 2026 | 23,990.00 | 24,495.00 | 23,940.00 | 24,340.00 | 24,340.00 | 1.46% | 75,983 |
| Apr 9, 2026 | 24,200.00 | 24,320.00 | 23,665.00 | 23,990.00 | 23,990.00 | -1.52% | 103,272 |
| Apr 8, 2026 | 24,200.00 | 24,700.00 | 23,895.00 | 24,360.00 | 24,360.00 | 4.33% | 31,556 |
| Apr 7, 2026 | 23,390.00 | 23,525.00 | 23,140.00 | 23,350.00 | 23,350.00 | -1.46% | 57,843 |
| Apr 6, 2026 | 23,460.00 | 24,015.00 | 22,980.00 | 23,695.00 | 23,695.00 | 2.46% | 31,374 |
| Apr 2, 2026 | 22,955.00 | 23,265.00 | 22,675.00 | 23,125.00 | 23,125.00 | -0.60% | 20,490 |
| Apr 1, 2026 | 23,490.00 | 23,510.00 | 23,080.00 | 23,265.00 | 23,265.00 | 1.06% | 19,991 |
| Mar 30, 2026 | 23,365.00 | 23,625.00 | 22,955.00 | 23,020.00 | 23,020.00 | -2.89% | 81,205 |
| Mar 27, 2026 | 24,220.00 | 24,220.00 | 23,565.00 | 23,705.00 | 23,705.00 | -2.17% | 52,525 |
| Mar 25, 2026 | 23,500.00 | 24,355.00 | 23,445.00 | 24,230.00 | 24,230.00 | 3.88% | 19,081 |
| Mar 24, 2026 | 23,085.00 | 23,475.00 | 22,615.00 | 23,325.00 | 23,325.00 | 2.64% | 39,516 |
| Mar 23, 2026 | 23,495.00 | 23,495.00 | 22,550.00 | 22,725.00 | 22,725.00 | -3.44% | 36,958 |
| Mar 20, 2026 | 23,405.00 | 23,710.00 | 23,360.00 | 23,535.00 | 23,535.00 | 0.86% | 29,852 |
| Mar 19, 2026 | 23,410.00 | 23,645.00 | 23,125.00 | 23,335.00 | 23,335.00 | -2.47% | 20,065 |
| Mar 18, 2026 | 23,910.00 | 24,000.00 | 23,705.00 | 23,925.00 | 23,925.00 | 1.06% | 16,992 |
| Mar 17, 2026 | 23,395.00 | 23,780.00 | 23,170.00 | 23,675.00 | 23,675.00 | 1.54% | 15,748 |
| Mar 16, 2026 | 22,970.00 | 23,470.00 | 22,945.00 | 23,315.00 | 23,315.00 | 1.52% | 43,173 |
| Mar 13, 2026 | 23,500.00 | 23,505.00 | 22,855.00 | 22,965.00 | 22,965.00 | -2.28% | 48,594 |
| Mar 12, 2026 | 23,740.00 | 23,740.00 | 23,315.00 | 23,500.00 | 23,500.00 | -1.01% | 40,125 |
| Mar 11, 2026 | 24,130.00 | 24,130.00 | 23,695.00 | 23,740.00 | 23,740.00 | -0.92% | 44,506 |
| Mar 10, 2026 | 23,925.00 | 24,245.00 | 23,850.00 | 23,960.00 | 23,960.00 | 1.57% | 69,919 |
| Mar 9, 2026 | 24,600.00 | 24,600.00 | 23,520.00 | 23,590.00 | 23,590.00 | -5.17% | 37,789 |
| Mar 6, 2026 | 25,150.00 | 25,275.00 | 24,825.00 | 24,875.00 | 24,875.00 | -1.29% | 19,762 |
| Mar 5, 2026 | 25,355.00 | 25,520.00 | 24,760.00 | 25,200.00 | 25,200.00 | -0.61% | 37,079 |
| Mar 4, 2026 | 25,865.00 | 25,865.00 | 24,955.00 | 25,355.00 | 25,355.00 | -2.95% | 37,304 |
| Mar 2, 2026 | 25,200.00 | 26,215.00 | 25,185.00 | 26,125.00 | 26,125.00 | 0.19% | 28,282 |
| Feb 27, 2026 | 26,850.00 | 26,865.00 | 25,965.00 | 26,075.00 | 26,075.00 | -2.51% | 45,243 |
| Feb 26, 2026 | 26,865.00 | 27,020.00 | 26,605.00 | 26,745.00 | 26,745.00 | -0.45% | 12,433 |
| Feb 25, 2026 | 26,400.00 | 26,980.00 | 26,400.00 | 26,865.00 | 26,865.00 | 1.28% | 16,889 |
| Feb 24, 2026 | 26,460.00 | 26,790.00 | 26,270.00 | 26,525.00 | 26,525.00 | -0.09% | 28,322 |
| Feb 23, 2026 | 26,520.00 | 27,045.00 | 26,365.00 | 26,550.00 | 26,550.00 | 0.15% | 24,261 |
| Feb 20, 2026 | 26,250.00 | 26,700.00 | 25,965.00 | 26,510.00 | 26,510.00 | 1.13% | 16,060 |
| Feb 19, 2026 | 26,780.00 | 27,150.00 | 26,110.00 | 26,215.00 | 26,215.00 | -1.58% | 32,451 |
| Feb 18, 2026 | 26,495.00 | 26,780.00 | 26,335.00 | 26,635.00 | 26,635.00 | 1.00% | 24,271 |
| Feb 17, 2026 | 26,200.00 | 26,440.00 | 26,125.00 | 26,370.00 | 26,370.00 | 0.21% | 12,987 |
| Feb 16, 2026 | 25,940.00 | 26,375.00 | 25,915.00 | 26,315.00 | 26,315.00 | 0.71% | 11,713 |
| Feb 13, 2026 | 26,090.00 | 26,255.00 | 25,750.00 | 26,130.00 | 26,130.00 | -0.80% | 27,809 |
| Feb 12, 2026 | 26,750.00 | 26,800.00 | 26,280.00 | 26,340.00 | 26,340.00 | -1.73% | 28,166 |
| Feb 11, 2026 | 26,600.00 | 26,850.00 | 26,365.00 | 26,805.00 | 26,805.00 | 1.06% | 25,422 |
| Feb 10, 2026 | 27,070.00 | 27,090.00 | 26,450.00 | 26,525.00 | 26,525.00 | -2.28% | 38,471 |
| Feb 9, 2026 | 26,685.00 | 27,260.00 | 26,435.00 | 27,145.00 | 27,145.00 | -0.68% | 74,200 |
| Feb 6, 2026 | 27,270.00 | 27,430.00 | 27,040.00 | 27,330.00 | 27,330.00 | 0.39% | 14,772 |
| Feb 5, 2026 | 27,460.00 | 27,545.00 | 27,100.00 | 27,225.00 | 27,225.00 | -0.46% | 38,447 |
| Feb 4, 2026 | 27,080.00 | 27,525.00 | 26,905.00 | 27,350.00 | 27,350.00 | 1.22% | 25,807 |
| Feb 3, 2026 | 27,200.00 | 27,435.00 | 26,780.00 | 27,020.00 | 27,020.00 | 0.82% | 51,933 |
| Feb 2, 2026 | 26,385.00 | 26,850.00 | 26,110.00 | 26,800.00 | 26,800.00 | 1.57% | 42,072 |
| Feb 1, 2026 | 27,230.00 | 27,230.00 | 26,155.00 | 26,385.00 | 26,385.00 | -2.22% | 26,046 |
| Jan 30, 2026 | 27,055.00 | 27,200.00 | 26,805.00 | 26,985.00 | 26,985.00 | -0.26% | 42,402 |
| Jan 29, 2026 | 27,500.00 | 27,500.00 | 26,865.00 | 27,055.00 | 27,055.00 | -1.55% | 28,182 |
| Jan 28, 2026 | 27,200.00 | 27,550.00 | 27,045.00 | 27,480.00 | 27,480.00 | 0.96% | 18,343 |
| Jan 27, 2026 | 27,200.00 | 27,720.00 | 27,040.00 | 27,220.00 | 27,220.00 | 0.81% | 32,223 |
| Jan 23, 2026 | 27,455.00 | 27,555.00 | 26,935.00 | 27,000.00 | 27,000.00 | -1.57% | 24,439 |
| Jan 22, 2026 | 27,500.00 | 27,715.00 | 27,330.00 | 27,430.00 | 27,430.00 | 0.22% | 14,663 |
| Jan 21, 2026 | 27,225.00 | 27,450.00 | 26,990.00 | 27,370.00 | 27,370.00 | 0.53% | 25,027 |
| Jan 20, 2026 | 27,500.00 | 27,915.00 | 27,095.00 | 27,225.00 | 27,225.00 | -1.04% | 42,671 |
| Jan 19, 2026 | 27,610.00 | 27,980.00 | 27,445.00 | 27,510.00 | 27,510.00 | -1.19% | 10,707 |
| Jan 16, 2026 | 27,550.00 | 27,900.00 | 27,370.00 | 27,840.00 | 27,840.00 | 1.05% | 32,929 |
| Jan 14, 2026 | 26,945.00 | 27,670.00 | 26,930.00 | 27,550.00 | 27,550.00 | 1.45% | 37,405 |
| Jan 13, 2026 | 27,180.00 | 27,400.00 | 26,920.00 | 27,155.00 | 27,155.00 | -0.04% | 16,064 |
| Jan 12, 2026 | 26,965.00 | 27,245.00 | 26,685.00 | 27,165.00 | 27,165.00 | 0.80% | 22,728 |
| Jan 9, 2026 | 26,850.00 | 27,085.00 | 26,670.00 | 26,950.00 | 26,950.00 | 0.37% | 33,316 |
| Jan 8, 2026 | 27,330.00 | 27,360.00 | 26,780.00 | 26,850.00 | 26,850.00 | -1.72% | 17,963 |
| Jan 7, 2026 | 27,560.00 | 27,665.00 | 27,205.00 | 27,320.00 | 27,320.00 | -1.26% | 22,391 |
| Jan 6, 2026 | 27,670.00 | 28,090.00 | 27,545.00 | 27,670.00 | 27,670.00 | 0.09% | 35,574 |
| Jan 5, 2026 | 27,070.00 | 27,690.00 | 27,070.00 | 27,645.00 | 27,645.00 | 2.22% | 23,089 |
| Jan 2, 2026 | 26,775.00 | 27,095.00 | 26,705.00 | 27,045.00 | 27,045.00 | 0.78% | 36,285 |
| Jan 1, 2026 | 26,600.00 | 26,865.00 | 26,425.00 | 26,835.00 | 26,835.00 | 0.98% | 9,497 |
| Dec 31, 2025 | 26,400.00 | 26,635.00 | 26,270.00 | 26,575.00 | 26,575.00 | 0.89% | 24,906 |
| Dec 30, 2025 | 26,275.00 | 26,405.00 | 26,090.00 | 26,340.00 | 26,340.00 | 0.25% | 137,300 |
| Dec 29, 2025 | 26,450.00 | 26,450.00 | 26,170.00 | 26,275.00 | 26,275.00 | -0.55% | 57,381 |
| Dec 26, 2025 | 26,140.00 | 26,490.00 | 26,070.00 | 26,420.00 | 26,420.00 | 1.05% | 46,123 |
| Dec 24, 2025 | 25,945.00 | 26,190.00 | 25,850.00 | 26,145.00 | 26,145.00 | 0.79% | 18,508 |
| Dec 23, 2025 | 25,710.00 | 26,150.00 | 25,600.00 | 25,940.00 | 25,940.00 | 0.89% | 46,538 |
| Dec 22, 2025 | 25,850.00 | 25,850.00 | 25,605.00 | 25,710.00 | 25,710.00 | 0.43% | 13,917 |
| Dec 19, 2025 | 25,490.00 | 25,715.00 | 25,360.00 | 25,600.00 | 25,600.00 | -0.18% | 47,019 |
| Dec 18, 2025 | 26,045.00 | 26,090.00 | 25,535.00 | 25,645.00 | 25,645.00 | -1.54% | 23,636 |
| Dec 17, 2025 | 25,990.00 | 26,185.00 | 25,900.00 | 26,045.00 | 26,045.00 | 0.21% | 64,316 |
| Dec 16, 2025 | 26,680.00 | 26,700.00 | 25,915.00 | 25,990.00 | 25,990.00 | -2.38% | 30,430 |
| Dec 15, 2025 | 26,285.00 | 26,720.00 | 26,025.00 | 26,625.00 | 26,625.00 | 1.29% | 66,214 |
| Dec 12, 2025 | 26,100.00 | 26,460.00 | 26,100.00 | 26,285.00 | 26,285.00 | 0.79% | 23,933 |
| Dec 11, 2025 | 25,745.00 | 26,350.00 | 25,740.00 | 26,080.00 | 26,080.00 | 0.75% | 46,366 |
| Dec 10, 2025 | 26,000.00 | 26,095.00 | 25,645.00 | 25,885.00 | 25,885.00 | -0.82% | 32,453 |
| Dec 9, 2025 | 26,135.00 | 26,350.00 | 25,750.00 | 26,100.00 | 26,100.00 | -0.13% | 117,831 |
| Dec 8, 2025 | 26,000.00 | 26,365.00 | 26,000.00 | 26,135.00 | 26,135.00 | 0.23% | 48,562 |
| Dec 5, 2025 | 26,450.00 | 26,455.00 | 26,015.00 | 26,075.00 | 26,075.00 | -1.42% | 30,319 |
| 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 |