Shree Digvijay Cement Co. Ltd. SHREDIGCEM
NSE · India · Non-Energy Minerals
INR 65.62-0.30 (-0.46%)
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 66.69 | +1.17% | INR 66.00 | INR 67.35 | INR 65.00 | 90.77K |
| 2026-09-30 | INR 65.92 | -0.74% | INR 66.99 | INR 67.19 | INR 65.50 | 32.70K |
| 2026-09-29 | INR 66.41 | -0.30% | INR 66.24 | INR 67.19 | INR 65.21 | 31.54K |
| 2026-09-28 | INR 66.61 | -1.83% | INR 68.50 | INR 68.50 | INR 65.32 |
| 63.38K |
| 2026-09-25 | INR 67.85 | +0.49% | INR 68.50 | INR 68.50 | INR 66.70 | 42.03K |
| 2026-09-24 | INR 67.52 | -1.86% | INR 69.25 | INR 69.25 | INR 65.50 | 90.81K |
| 2026-09-23 | INR 68.80 | +2.81% | INR 66.19 | INR 69.15 | INR 66.19 | 133.90K |
| 2026-09-22 | INR 66.92 | -0.24% | INR 67.70 | INR 67.94 | INR 66.13 | 60.84K |
| 2026-09-21 | INR 67.08 | -2.09% | INR 68.99 | INR 68.99 | INR 66.61 | 54.06K |
| 2026-09-18 | INR 68.51 | +1.62% | INR 67.42 | INR 69.00 | INR 67.37 | 55.33K |
| 2026-09-17 | INR 67.42 | +1.86% | INR 67.14 | INR 67.98 | INR 66.10 | 58.33K |
| 2026-09-16 | INR 66.19 | +0.49% | INR 66.00 | INR 67.50 | INR 65.00 | 85.46K |
| 2026-09-15 | INR 65.87 | -3.83% | INR 69.50 | INR 70.00 | INR 65.46 | 130.68K |
| 2026-09-14 | INR 68.49 | 0.00% | INR 68.49 | INR 68.49 | INR 68.49 | 0 |
| 2026-09-11 | INR 68.49 | -0.87% | INR 69.41 | INR 69.51 | INR 68.00 | 56.64K |
| 2026-09-10 | INR 69.09 | -2.64% | INR 70.62 | INR 71.47 | INR 68.40 | 114.97K |
| 2026-09-09 | INR 70.96 | -2.26% | INR 71.20 | INR 72.00 | INR 70.60 | 94.66K |
| 2026-09-08 | INR 72.60 | +0.78% | INR 72.90 | INR 73.22 | INR 71.00 | 73.78K |
| 2026-09-07 | INR 72.04 | -3.22% | INR 73.00 | INR 74.44 | INR 71.20 | 89.32K |
| 2026-09-04 | INR 74.44 | +0.22% | INR 74.28 | INR 74.79 | INR 72.98 | 189.71K |
| 2026-09-03 | INR 74.28 | +4.69% | INR 73.00 | INR 75.69 | INR 71.57 | 276.83K |
| 2026-09-02 | INR 70.95 | -3.89% | INR 73.82 | INR 75.40 | INR 70.15 | 225.11K |
| 2026-09-01 | INR 73.82 | -1.61% | INR 76.50 | INR 77.03 | INR 72.51 | 128.06K |
| 2026-08-31 | INR 75.03 | -4.04% | INR 77.99 | INR 77.99 | INR 74.50 | 64.61K |
| 2026-08-28 | INR 78.19 | +0.36% | INR 78.21 | INR 79.90 | INR 75.55 | 119.57K |
| 2026-08-27 | INR 77.91 | +3.49% | INR 75.00 | INR 79.70 | INR 74.00 | 228.97K |
| 2026-08-26 | INR 75.28 | +0.55% | INR 74.87 | INR 76.40 | INR 74.00 | 86.53K |
| 2026-08-25 | INR 74.87 | +3.53% | INR 72.32 | INR 76.50 | INR 71.88 | 225.15K |
| 2026-08-24 | INR 72.32 | -0.10% | INR 73.00 | INR 73.00 | INR 70.65 | 113.70K |
| 2026-08-21 | INR 72.39 | +3.10% | INR 70.21 | INR 73.00 | INR 70.21 | 107.47K |
| 2026-08-20 | INR 70.21 | -0.21% | INR 71.00 | INR 71.50 | INR 70.00 | 31.26K |
| 2026-08-19 | INR 70.36 | +0.09% | INR 70.10 | INR 71.60 | INR 70.10 | 36.37K |
| 2026-08-18 | INR 70.30 | -0.24% | INR 70.10 | INR 71.90 | INR 70.00 | 87.31K |
| 2026-08-17 | INR 70.47 | -2.00% | INR 71.83 | INR 71.83 | INR 70.02 | 52.17K |
| 2026-08-14 | INR 71.91 | -0.19% | INR 72.40 | INR 73.10 | INR 71.80 | 56.59K |
| 2026-08-13 | INR 72.05 | +1.31% | INR 71.10 | INR 72.40 | INR 71.05 | 109.86K |
| 2026-08-12 | INR 71.12 | -1.55% | INR 72.23 | INR 72.23 | INR 70.35 | 24.94K |
| 2026-08-11 | INR 72.24 | +0.95% | INR 71.00 | INR 72.99 | INR 71.00 | 51.73K |
| 2026-08-10 | INR 71.56 | -1.35% | INR 71.70 | INR 72.53 | INR 69.68 | 90.08K |
| 2026-08-07 | INR 72.54 | +0.44% | INR 71.80 | INR 73.00 | INR 71.80 | 47.21K |
| 2026-08-06 | INR 72.22 | -0.01% | INR 72.00 | INR 73.22 | INR 72.00 | 67.00K |
| 2026-08-05 | INR 72.23 | -0.44% | INR 72.55 | INR 73.16 | INR 72.10 | 30.87K |
| 2026-08-04 | INR 72.55 | -1.87% | INR 73.50 | INR 73.50 | INR 72.45 | 28.54K |
| 2026-08-03 | INR 73.93 | +2.24% | INR 71.70 | INR 74.49 | INR 71.70 | 49.57K |
| 2026-07-31 | INR 72.31 | -1.22% | INR 73.20 | INR 73.50 | INR 71.84 | 73.93K |
| 2026-07-30 | INR 73.20 | +1.37% | INR 71.60 | INR 73.79 | INR 71.50 | 133.34K |
| 2026-07-29 | INR 72.21 | -1.53% | INR 73.50 | INR 73.89 | INR 71.60 | 69.51K |
| 2026-07-28 | INR 73.33 | +0.20% | INR 73.00 | INR 73.99 | INR 72.75 | 99.65K |
| 2026-07-27 | INR 73.18 | -3.91% | INR 75.00 | INR 75.50 | INR 72.31 | 191.77K |
| 2026-07-24 | INR 76.16 | +1.70% | INR 74.88 | INR 77.22 | INR 73.53 | 247.68K |
| 2026-07-23 | INR 74.89 | +0.59% | INR 74.45 | INR 75.51 | INR 73.81 | 78.76K |
| 2026-07-22 | INR 74.45 | +1.86% | INR 73.60 | INR 75.00 | INR 72.63 | 90.28K |
| 2026-07-21 | INR 73.09 | -0.99% | INR 73.82 | INR 75.00 | INR 73.00 | 85.38K |
| 2026-07-20 | INR 73.82 | +0.68% | INR 73.32 | INR 74.58 | INR 73.00 | 80.08K |
| 2026-07-17 | INR 73.32 | -0.07% | INR 73.65 | INR 73.65 | INR 72.25 | 47.67K |
| 2026-07-16 | INR 73.37 | -0.41% | INR 73.05 | INR 74.90 | INR 73.05 | 35.16K |
| 2026-07-15 | INR 73.67 | +1.20% | INR 73.50 | INR 74.98 | INR 72.70 | 90.96K |
| 2026-07-14 | INR 72.80 | -0.31% | INR 73.80 | INR 74.19 | INR 72.33 | 48.25K |
| 2026-07-13 | INR 73.03 | -2.08% | INR 73.00 | INR 74.69 | INR 72.50 | 119.86K |
| 2026-07-10 | INR 74.58 | +0.88% | INR 74.70 | INR 75.58 | INR 74.00 | 116.69K |
| 2026-07-09 | INR 73.93 | -0.42% | INR 74.01 | INR 74.97 | INR 73.68 | 60.44K |
| 2026-07-08 | INR 74.24 | -1.92% | INR 75.65 | INR 77.83 | INR 74.01 | 112.67K |
| 2026-07-07 | INR 75.69 | -0.32% | INR 74.60 | INR 76.49 | INR 74.60 | 36.53K |
| 2026-07-06 | INR 75.93 | -0.78% | INR 76.89 | INR 77.00 | INR 75.10 | 49.33K |
| 2026-07-03 | INR 76.53 | -1.33% | INR 77.56 | INR 78.49 | INR 75.80 | 63.94K |
| 2026-07-02 | INR 77.56 | +0.44% | INR 78.70 | INR 79.55 | INR 74.50 | 226.14K |
| 2026-07-01 | INR 77.22 | +3.50% | INR 76.00 | INR 78.40 | INR 74.19 | 212.40K |
| 2026-06-30 | INR 74.61 | +0.11% | INR 74.01 | INR 76.04 | INR 74.01 | 25.62K |
| 2026-06-29 | INR 74.53 | -1.95% | INR 74.50 | INR 76.50 | INR 73.75 | 38.81K |
| 2026-06-26 | INR 76.01 | 0.00% | INR 76.01 | INR 76.01 | INR 76.01 | 0 |
| 2026-06-25 | INR 76.01 | +0.94% | INR 75.30 | INR 77.81 | INR 74.71 | 130.67K |
| 2026-06-24 | INR 75.30 | +0.52% | INR 74.25 | INR 75.84 | INR 74.25 | 61.35K |
| 2026-06-23 | INR 74.91 | +1.15% | INR 73.51 | INR 75.28 | INR 73.51 | 87.57K |
| 2026-06-22 | INR 74.06 | -2.88% | INR 77.00 | INR 77.00 | INR 73.30 | 96.68K |
| 2026-06-19 | INR 76.26 | +0.13% | INR 76.16 | INR 77.23 | INR 75.10 | 103.24K |
| 2026-06-18 | INR 76.16 | +0.90% | INR 75.85 | INR 76.50 | INR 75.10 | 91.75K |
| 2026-06-17 | INR 75.48 | +2.86% | INR 74.99 | INR 77.00 | INR 73.22 | 152.25K |
| 2026-06-16 | INR 73.38 | -1.99% | INR 75.42 | INR 75.42 | INR 72.21 | 121.20K |
| 2026-06-15 | INR 74.87 | +1.66% | INR 74.01 | INR 76.43 | INR 74.01 | 102.40K |
| 2026-06-12 | INR 73.65 | +6.77% | INR 69.00 | INR 74.29 | INR 68.75 | 555.24K |
| 2026-06-11 | INR 68.98 | -0.96% | INR 69.50 | INR 70.00 | INR 68.52 | 48.36K |
| 2026-06-10 | INR 69.65 | -0.60% | INR 70.99 | INR 70.99 | INR 69.25 | 28.11K |
| 2026-06-09 | INR 70.07 | +0.36% | INR 70.00 | INR 71.58 | INR 69.63 | 58.56K |
| 2026-06-08 | INR 69.82 | -1.48% | INR 70.20 | INR 71.64 | INR 69.44 | 46.50K |
| 2026-06-05 | INR 70.87 | -0.92% | INR 71.80 | INR 72.39 | INR 70.41 | 39.84K |
| 2026-06-04 | INR 71.53 | -0.96% | INR 71.50 | INR 73.04 | INR 70.25 | 60.50K |
| 2026-06-03 | INR 72.22 | -1.07% | INR 73.00 | INR 73.09 | INR 71.42 | 27.90K |
| 2026-06-02 | INR 73.00 | +1.91% | INR 72.39 | INR 74.70 | INR 70.80 | 114.78K |
| 2026-06-01 | INR 71.63 | +0.92% | INR 71.11 | INR 72.84 | INR 70.73 | 53.68K |
| 2026-05-29 | INR 70.98 | -1.18% | INR 71.83 | INR 76.79 | INR 69.01 | 333.19K |