Saurashtra Cement Limited SAURASHCEM
NSE · India · Non-Energy Minerals
INR 53.00-1.53 (-2.81%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 53.37 | -2.13% | INR 54.53 | INR 55.00 | INR 52.45 | 70.18K |
| 2026-09-30 | INR 54.53 | +0.79% | INR 53.94 | INR 55.50 | INR 53.55 | 54.04K |
| 2026-09-29 | INR 54.10 | +1.41% | INR 53.40 | INR 54.49 | INR 53.40 | 93.96K |
| 2026-09-28 | INR 53.35 | -4.25% | INR 56.25 | INR 56.25 | INR 53.15 | 136.00K |
| 2026-09-25 | INR 55.72 | +5.61% | INR 53.00 | INR 56.90 | INR 52.40 | 427.46K |
| 2026-09-24 | INR 52.76 | -2.04% | INR 53.80 | INR 54.20 | INR 52.50 | 47.02K |
| 2026-09-23 | INR 53.86 | +1.34% | INR 52.98 | INR 54.00 | INR 52.90 | 78.63K |
| 2026-09-22 | INR 53.15 | -0.13% | INR 53.14 | INR 54.00 | INR 52.71 | 44.36K |
| 2026-09-21 | INR 53.22 | -0.54% | INR 52.75 | INR 53.53 | INR 52.75 | 27.37K |
| 2026-09-18 | INR 53.51 | +3.08% | INR 51.91 | INR 53.99 | INR 51.80 | 57.24K |
| 2026-09-17 | INR 51.91 | -0.80% | INR 52.50 | INR 53.29 | INR 51.40 | 152.31K |
| 2026-09-16 | INR 52.33 | -1.32% | INR 52.80 | INR 55.88 | INR 51.80 | 122.22K |
| 2026-09-15 | INR 53.03 | -3.16% | INR 54.90 | INR 55.99 | INR 52.70 | 107.27K |
| 2026-09-14 | INR 54.76 | 0.00% | INR 54.76 | INR 54.76 | INR 54.76 | 0 |
| 2026-09-11 | INR 54.76 | -1.30% | INR 55.63 | INR 55.84 | INR 54.00 | 60.19K |
| 2026-09-10 | INR 55.48 | -0.54% | INR 55.78 | INR 56.16 | INR 55.00 | 30.10K |
| 2026-09-09 | INR 55.78 | -0.59% | INR 56.35 | INR 56.66 | INR 55.50 | 23.88K |
| 2026-09-08 | INR 56.11 | +0.56% | INR 55.92 | INR 56.66 | INR 55.25 | 84.20K |
| 2026-09-07 | INR 55.80 | -3.14% | INR 58.00 | INR 58.02 | INR 55.50 | 110.73K |
| 2026-09-04 | INR 57.61 | +1.41% | INR 56.81 | INR 58.60 | INR 56.00 | 90.99K |
| 2026-09-03 | INR 56.81 | +2.88% | INR 55.25 | INR 57.20 | INR 55.20 | 84.73K |
| 2026-09-02 | INR 55.22 | -0.58% | INR 55.56 | INR 55.99 | INR 55.05 | 46.41K |
| 2026-09-01 | INR 55.54 | -0.50% | INR 55.89 | INR 56.50 | INR 55.15 | 58.23K |
| 2026-08-31 | INR 55.82 | -0.91% | INR 56.60 | INR 56.92 | INR 55.12 | 72.98K |
| 2026-08-28 | INR 56.33 | -1.40% | INR 57.11 | INR 57.94 | INR 56.10 | 79.02K |
| 2026-08-27 | INR 57.13 | -3.19% | INR 58.61 | INR 59.25 | INR 56.81 | 164.77K |
| 2026-08-26 | INR 59.01 | +3.64% | INR 57.00 | INR 60.00 | INR 57.00 | 112.54K |
| 2026-08-25 | INR 56.94 | +0.16% | INR 57.44 | INR 57.79 | INR 56.42 | 69.73K |
| 2026-08-24 | INR 56.85 | -2.35% | INR 57.25 | INR 58.62 | INR 56.10 | 113.51K |
| 2026-08-21 | INR 58.22 | -0.05% | INR 57.71 | INR 59.25 | INR 57.71 | 78.63K |
| 2026-08-20 | INR 58.25 | +0.95% | INR 57.84 | INR 59.20 | INR 57.51 | 63.43K |
| 2026-08-19 | INR 57.70 | -1.74% | INR 58.30 | INR 59.30 | INR 57.10 | 137.39K |
| 2026-08-18 | INR 58.72 | 0.00% | INR 59.06 | INR 59.50 | INR 58.00 | 76.94K |
| 2026-08-17 | INR 58.72 | -2.68% | INR 60.01 | INR 60.18 | INR 58.31 | 68.78K |
| 2026-08-14 | INR 60.34 | -1.63% | INR 60.80 | INR 62.16 | INR 59.25 | 127.80K |
| 2026-08-13 | INR 61.34 | +0.67% | INR 62.90 | INR 62.90 | INR 60.21 | 167.22K |
| 2026-08-12 | INR 60.93 | +0.07% | INR 61.06 | INR 61.23 | INR 59.20 | 131.60K |
| 2026-08-11 | INR 60.89 | +0.31% | INR 60.70 | INR 61.52 | INR 60.70 | 78.50K |
| 2026-08-10 | INR 60.70 | -2.32% | INR 62.27 | INR 63.50 | INR 60.00 | 137.44K |
| 2026-08-07 | INR 62.14 | -9.85% | INR 63.00 | INR 65.00 | INR 61.70 | 717.69K |
| 2026-08-06 | INR 68.93 | +0.32% | INR 68.42 | INR 70.09 | INR 66.01 | 639.20K |
| 2026-08-05 | INR 68.71 | +10.25% | INR 65.50 | INR 72.46 | INR 65.50 | 7.12M |
| 2026-08-04 | INR 62.32 | +3.62% | INR 59.75 | INR 63.20 | INR 59.40 | 149.37K |
| 2026-08-03 | INR 60.14 | -0.40% | INR 60.00 | INR 61.90 | INR 59.31 | 124.77K |
| 2026-07-31 | INR 60.38 | +6.36% | INR 67.49 | INR 67.49 | INR 59.04 | 1.63M |
| 2026-07-30 | INR 56.77 | -1.71% | INR 57.52 | INR 57.68 | INR 56.10 | 40.96K |
| 2026-07-29 | INR 57.76 | +1.17% | INR 57.21 | INR 58.06 | INR 56.98 | 45.45K |
| 2026-07-28 | INR 57.09 | -1.45% | INR 57.88 | INR 58.06 | INR 56.12 | 48.67K |
| 2026-07-27 | INR 57.93 | +4.08% | INR 55.74 | INR 58.80 | INR 55.74 | 58.45K |
| 2026-07-24 | INR 55.66 | -2.42% | INR 56.68 | INR 57.48 | INR 54.96 | 142.83K |
| 2026-07-23 | INR 57.04 | -1.38% | INR 57.10 | INR 59.04 | INR 56.50 | 77.90K |
| 2026-07-22 | INR 57.84 | -2.21% | INR 61.50 | INR 61.50 | INR 57.01 | 98.26K |
| 2026-07-21 | INR 59.15 | -2.09% | INR 60.47 | INR 61.29 | INR 58.50 | 106.27K |
| 2026-07-20 | INR 60.41 | -3.27% | INR 62.39 | INR 63.49 | INR 59.72 | 194.34K |
| 2026-07-17 | INR 62.45 | -0.16% | INR 62.50 | INR 66.18 | INR 61.19 | 1.14M |
| 2026-07-16 | INR 62.55 | +12.52% | INR 55.20 | INR 64.60 | INR 55.20 | 1.86M |
| 2026-07-15 | INR 55.59 | +3.42% | INR 53.96 | INR 56.84 | INR 53.96 | 251.42K |
| 2026-07-14 | INR 53.75 | -1.25% | INR 54.86 | INR 55.30 | INR 53.46 | 128.70K |
| 2026-07-13 | INR 54.43 | -1.39% | INR 55.13 | INR 55.65 | INR 54.00 | 67.66K |
| 2026-07-10 | INR 55.20 | +0.40% | INR 54.89 | INR 56.20 | INR 54.55 | 142.07K |
| 2026-07-09 | INR 54.98 | +1.83% | INR 54.01 | INR 56.18 | INR 53.76 | 78.57K |
| 2026-07-08 | INR 53.99 | -4.90% | INR 56.24 | INR 56.78 | INR 53.00 | 144.81K |
| 2026-07-07 | INR 56.77 | -0.16% | INR 56.80 | INR 57.68 | INR 56.00 | 42.78K |
| 2026-07-06 | INR 56.86 | -2.17% | INR 58.25 | INR 59.46 | INR 56.12 | 180.55K |
| 2026-07-03 | INR 58.12 | +3.92% | INR 56.03 | INR 59.08 | INR 56.03 | 163.55K |
| 2026-07-02 | INR 55.93 | -0.83% | INR 56.72 | INR 56.98 | INR 55.55 | 137.31K |
| 2026-07-01 | INR 56.40 | +0.48% | INR 56.69 | INR 57.49 | INR 56.01 | 49.78K |
| 2026-06-30 | INR 56.13 | -1.72% | INR 58.36 | INR 58.36 | INR 55.49 | 86.34K |
| 2026-06-29 | INR 57.11 | -1.84% | INR 58.00 | INR 58.42 | INR 56.50 | 80.21K |
| 2026-06-26 | INR 58.18 | 0.00% | INR 58.18 | INR 58.18 | INR 58.18 | 0 |
| 2026-06-25 | INR 58.18 | -1.67% | INR 59.12 | INR 59.99 | INR 58.00 | 62.95K |
| 2026-06-24 | INR 59.17 | +0.60% | INR 58.65 | INR 59.90 | INR 58.65 | 82.33K |
| 2026-06-23 | INR 58.82 | -0.51% | INR 59.10 | INR 61.49 | INR 58.61 | 97.16K |
| 2026-06-22 | INR 59.12 | +1.08% | INR 59.50 | INR 59.79 | INR 57.50 | 98.18K |
| 2026-06-19 | INR 58.49 | -0.78% | INR 59.25 | INR 59.80 | INR 57.80 | 113.39K |
| 2026-06-18 | INR 58.95 | -0.07% | INR 59.15 | INR 60.00 | INR 58.51 | 59.52K |
| 2026-06-17 | INR 58.99 | +1.86% | INR 58.12 | INR 59.24 | INR 57.90 | 53.04K |
| 2026-06-16 | INR 57.91 | -2.01% | INR 60.00 | INR 60.98 | INR 57.47 | 194.01K |
| 2026-06-15 | INR 59.10 | -0.56% | INR 61.99 | INR 61.99 | INR 57.92 | 216.19K |
| 2026-06-12 | INR 59.43 | +4.46% | INR 57.15 | INR 59.80 | INR 57.15 | 29.80K |
| 2026-06-11 | INR 56.89 | -1.25% | INR 57.61 | INR 58.57 | INR 56.73 | 35.34K |
| 2026-06-10 | INR 57.61 | -1.06% | INR 58.03 | INR 58.50 | INR 57.47 | 65.85K |
| 2026-06-09 | INR 58.23 | -0.73% | INR 59.72 | INR 59.75 | INR 58.01 | 58.11K |
| 2026-06-08 | INR 58.66 | -1.74% | INR 59.99 | INR 59.99 | INR 58.35 | 26.65K |
| 2026-06-05 | INR 59.70 | +0.47% | INR 59.42 | INR 60.47 | INR 58.61 | 35.58K |
| 2026-06-04 | INR 59.42 | +0.17% | INR 59.61 | INR 59.99 | INR 59.01 | 25.37K |
| 2026-06-03 | INR 59.32 | +0.08% | INR 59.99 | INR 59.99 | INR 58.50 | 39.22K |
| 2026-06-02 | INR 59.27 | -0.54% | INR 59.59 | INR 60.69 | INR 59.01 | 44.69K |
| 2026-06-01 | INR 59.59 | -0.55% | INR 61.00 | INR 61.70 | INR 59.15 | 30.56K |
| 2026-05-29 | INR 59.92 | -1.48% | INR 61.00 | INR 61.90 | INR 59.50 | 65.49K |