Shree Cement Limited SHREECEM
NSE · India · Non-Energy Minerals
INR 21,900.00-445.00 (-1.99%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 22,345.00 | +2.03% | INR 21,900.00 | INR 22,400.00 | INR 21,900.00 | 20.96K |
| 2026-09-29 | INR 21,900.00 | -1.22% | INR 22,170.00 | INR 22,360.00 | INR 21,550.00 | 450.21K |
| 2026-09-28 | INR 22,170.00 | -1.55% | INR 22,305.00 | INR 22,340.00 | INR 22,055.00 | 17.00K |
| 2026-09-25 | INR 22,520.00 | +0.76% | INR 22,350.00 | INR 22,520.00 | INR 22,225.00 | 10.11K |
| 2026-09-24 | INR 22,350.00 | -0.67% | INR 22,300.00 | INR 22,725.00 | INR 22,170.00 | 17.13K |
| 2026-09-23 | INR 22,500.00 | +1.35% | INR 22,210.00 | INR 22,500.00 | INR 22,210.00 | 10.21K |
| 2026-09-22 | INR 22,200.00 | -1.55% | INR 22,540.00 | INR 22,650.00 | INR 22,165.00 | 9.59K |
| 2026-09-21 | INR 22,550.00 | -0.22% | INR 22,450.00 | INR 22,700.00 | INR 22,355.00 | 34.95K |
| 2026-09-18 | INR 22,600.00 | +2.91% | INR 22,200.00 | INR 23,000.00 | INR 22,100.00 | 62.13K |
| 2026-09-17 | INR 21,960.00 | +0.76% | INR 21,760.00 | INR 22,080.00 | INR 21,685.00 | 15.12K |
| 2026-09-16 | INR 21,795.00 | -0.50% | INR 21,970.00 | INR 22,235.00 | INR 21,665.00 | 21.23K |
| 2026-09-15 | INR 21,905.00 | -2.95% | INR 22,620.00 | INR 22,660.00 | INR 21,905.00 | 12.17K |
| 2026-09-14 | INR 22,570.00 | 0.00% | INR 22,570.00 | INR 22,570.00 | INR 22,570.00 | 0 |
| 2026-09-11 | INR 22,570.00 | -0.94% | INR 22,660.00 | INR 22,680.00 | INR 22,370.00 | 16.17K |
| 2026-09-10 | INR 22,785.00 | -0.72% | INR 22,910.00 | INR 22,990.00 | INR 22,700.00 | 9.99K |
| 2026-09-09 | INR 22,950.00 | -0.91% | INR 23,160.00 | INR 23,240.00 | INR 22,900.00 | 12.13K |
| 2026-09-08 | INR 23,160.00 | -0.88% | INR 23,500.00 | INR 23,560.00 | INR 23,130.00 | 13.11K |
| 2026-09-07 | INR 23,365.00 | -2.05% | INR 23,855.00 | INR 23,920.00 | INR 23,365.00 | 17.72K |
| 2026-09-04 | INR 23,855.00 | -0.23% | INR 23,850.00 | INR 24,140.00 | INR 23,780.00 | 15.35K |
| 2026-09-03 | INR 23,910.00 | +0.97% | INR 23,680.00 | INR 24,050.00 | INR 23,575.00 | 20.00K |
| 2026-09-02 | INR 23,680.00 | +0.81% | INR 23,450.00 | INR 23,680.00 | INR 23,060.00 | 17.54K |
| 2026-09-01 | INR 23,490.00 | +1.25% | INR 23,605.00 | INR 23,800.00 | INR 23,310.00 | 15.34K |
| 2026-08-31 | INR 23,200.00 | -3.33% | INR 23,950.00 | INR 23,990.00 | INR 23,200.00 | 20.51K |
| 2026-08-28 | INR 24,000.00 | -1.96% | INR 24,480.00 | INR 24,485.00 | INR 23,900.00 | 20.07K |
| 2026-08-27 | INR 24,480.00 | -1.55% | INR 24,825.00 | INR 24,945.00 | INR 24,425.00 | 11.78K |
| 2026-08-26 | INR 24,865.00 | +1.74% | INR 24,575.00 | INR 25,255.00 | INR 24,510.00 | 50.28K |
| 2026-08-25 | INR 24,440.00 | +1.75% | INR 24,045.00 | INR 24,500.00 | INR 24,005.00 | 126.06K |
| 2026-08-24 | INR 24,020.00 | -1.07% | INR 24,365.00 | INR 24,365.00 | INR 23,880.00 | 12.46K |
| 2026-08-21 | INR 24,280.00 | -0.08% | INR 24,295.00 | INR 24,355.00 | INR 24,070.00 | 15.45K |
| 2026-08-20 | INR 24,300.00 | -0.16% | INR 24,700.00 | INR 24,700.00 | INR 24,245.00 | 18.77K |
| 2026-08-19 | INR 24,340.00 | -1.56% | INR 24,700.00 | INR 24,700.00 | INR 24,150.00 | 25.06K |
| 2026-08-18 | INR 24,725.00 | +0.77% | INR 24,625.00 | INR 24,935.00 | INR 24,545.00 | 39.66K |
| 2026-08-17 | INR 24,535.00 | -1.05% | INR 24,790.00 | INR 24,790.00 | INR 24,410.00 | 21.24K |
| 2026-08-14 | INR 24,795.00 | -1.78% | INR 25,260.00 | INR 25,300.00 | INR 24,600.00 | 51.21K |
| 2026-08-13 | INR 25,245.00 | -1.27% | INR 25,570.00 | INR 25,575.00 | INR 25,050.00 | 16.39K |
| 2026-08-12 | INR 25,570.00 | +0.24% | INR 25,470.00 | INR 25,570.00 | INR 25,150.00 | 19.87K |
| 2026-08-11 | INR 25,510.00 | -2.26% | INR 26,135.00 | INR 26,135.00 | INR 25,450.00 | 15.65K |
| 2026-08-10 | INR 26,100.00 | +0.35% | INR 26,180.00 | INR 26,355.00 | INR 25,905.00 | 14.61K |
| 2026-08-07 | INR 26,010.00 | -0.90% | INR 26,355.00 | INR 26,355.00 | INR 26,010.00 | 10.74K |
| 2026-08-06 | INR 26,245.00 | -2.43% | INR 26,915.00 | INR 26,920.00 | INR 26,170.00 | 24.42K |
| 2026-08-05 | INR 26,900.00 | 0.00% | INR 27,010.00 | INR 27,550.00 | INR 26,730.00 | 19.39K |
| 2026-08-04 | INR 26,900.00 | -0.37% | INR 27,000.00 | INR 27,040.00 | INR 26,600.00 | 17.59K |
| 2026-08-03 | INR 27,000.00 | +3.63% | INR 26,150.00 | INR 27,000.00 | INR 26,110.00 | 33.49K |
| 2026-07-31 | INR 26,055.00 | -1.51% | INR 26,500.00 | INR 26,590.00 | INR 25,500.00 | 112.16K |
| 2026-07-30 | INR 26,455.00 | -1.38% | INR 26,705.00 | INR 26,800.00 | INR 25,940.00 | 10.46K |
| 2026-07-29 | INR 26,825.00 | -0.19% | INR 26,800.00 | INR 27,125.00 | INR 26,700.00 | 11.49K |
| 2026-07-28 | INR 26,875.00 | +0.06% | INR 26,755.00 | INR 27,050.00 | INR 26,680.00 | 15.72K |
| 2026-07-27 | INR 26,860.00 | +0.45% | INR 26,960.00 | INR 27,040.00 | INR 26,620.00 | 12.36K |
| 2026-07-24 | INR 26,740.00 | -0.32% | INR 26,575.00 | INR 27,000.00 | INR 26,425.00 | 13.41K |
| 2026-07-23 | INR 26,825.00 | +0.39% | INR 26,605.00 | INR 27,135.00 | INR 26,605.00 | 31.05K |
| 2026-07-22 | INR 26,720.00 | -1.93% | INR 27,245.00 | INR 27,245.00 | INR 26,620.00 | 11.73K |
| 2026-07-21 | INR 27,245.00 | +1.47% | INR 26,790.00 | INR 27,285.00 | INR 26,785.00 | 19.71K |
| 2026-07-20 | INR 26,850.00 | +1.26% | INR 26,515.00 | INR 27,125.00 | INR 26,400.00 | 7.05K |
| 2026-07-17 | INR 26,515.00 | -1.80% | INR 26,995.00 | INR 26,995.00 | INR 26,400.00 | 12.75K |
| 2026-07-16 | INR 27,000.00 | +0.28% | INR 27,050.00 | INR 27,260.00 | INR 26,710.00 | 37.28K |
| 2026-07-15 | INR 26,925.00 | +2.45% | INR 26,285.00 | INR 27,045.00 | INR 26,285.00 | 17.10K |
| 2026-07-14 | INR 26,280.00 | -0.53% | INR 26,290.00 | INR 26,335.00 | INR 26,015.00 | 10.02K |
| 2026-07-13 | INR 26,420.00 | -0.73% | INR 26,530.00 | INR 26,575.00 | INR 26,330.00 | 6.45K |
| 2026-07-10 | INR 26,615.00 | +1.22% | INR 26,460.00 | INR 26,815.00 | INR 26,395.00 | 6.54K |
| 2026-07-09 | INR 26,295.00 | +1.49% | INR 25,910.00 | INR 26,575.00 | INR 25,905.00 | 12.30K |
| 2026-07-08 | INR 25,910.00 | -3.00% | INR 26,635.00 | INR 26,775.00 | INR 25,805.00 | 15.87K |
| 2026-07-07 | INR 26,710.00 | +0.30% | INR 26,660.00 | INR 26,850.00 | INR 26,550.00 | 8.50K |
| 2026-07-06 | INR 26,630.00 | -0.50% | INR 26,770.00 | INR 26,845.00 | INR 26,525.00 | 7.08K |
| 2026-07-03 | INR 26,765.00 | +2.08% | INR 26,495.00 | INR 26,970.00 | INR 26,345.00 | 21.49K |
| 2026-07-02 | INR 26,220.00 | +1.16% | INR 26,020.00 | INR 26,330.00 | INR 25,965.00 | 10.26K |
| 2026-07-01 | INR 25,920.00 | +2.65% | INR 25,590.00 | INR 26,050.00 | INR 25,525.00 | 33.23K |
| 2026-06-30 | INR 25,250.00 | +0.42% | INR 25,280.00 | INR 25,385.00 | INR 25,055.00 | 30.95K |
| 2026-06-29 | INR 25,145.00 | -2.29% | INR 25,865.00 | INR 25,960.00 | INR 25,040.00 | 95.95K |
| 2026-06-26 | INR 25,735.00 | 0.00% | INR 25,735.00 | INR 25,735.00 | INR 25,735.00 | 0 |
| 2026-06-25 | INR 25,735.00 | -1.29% | INR 26,085.00 | INR 26,335.00 | INR 25,660.00 | 32.06K |
| 2026-06-24 | INR 26,070.00 | +4.13% | INR 25,540.00 | INR 26,165.00 | INR 24,955.00 | 59.71K |
| 2026-06-23 | INR 25,035.00 | +0.16% | INR 25,025.00 | INR 25,180.00 | INR 24,765.00 | 18.10K |
| 2026-06-22 | INR 24,995.00 | -0.32% | INR 25,250.00 | INR 25,260.00 | INR 24,900.00 | 30.11K |
| 2026-06-19 | INR 25,075.00 | -1.32% | INR 25,350.00 | INR 25,405.00 | INR 24,940.00 | 14.06K |
| 2026-06-18 | INR 25,410.00 | +1.76% | INR 25,170.00 | INR 25,470.00 | INR 24,795.00 | 24.78K |
| 2026-06-17 | INR 24,970.00 | +0.40% | INR 24,950.00 | INR 25,455.00 | INR 24,740.00 | 22.30K |
| 2026-06-16 | INR 24,870.00 | +0.18% | INR 24,970.00 | INR 25,040.00 | INR 24,550.00 | 48.16K |
| 2026-06-15 | INR 24,825.00 | +2.69% | INR 24,675.00 | INR 25,130.00 | INR 24,560.00 | 22.01K |
| 2026-06-12 | INR 24,175.00 | +2.00% | INR 23,785.00 | INR 24,315.00 | INR 23,785.00 | 19.39K |
| 2026-06-11 | INR 23,700.00 | -0.63% | INR 23,685.00 | INR 23,830.00 | INR 23,510.00 | 20.41K |
| 2026-06-10 | INR 23,850.00 | +1.86% | INR 23,415.00 | INR 24,125.00 | INR 23,290.00 | 55.01K |
| 2026-06-09 | INR 23,415.00 | -0.51% | INR 23,535.00 | INR 23,625.00 | INR 23,290.00 | 51.83K |
| 2026-06-08 | INR 23,535.00 | -2.28% | INR 24,030.00 | INR 24,090.00 | INR 23,410.00 | 45.23K |
| 2026-06-05 | INR 24,085.00 | -1.63% | INR 24,625.00 | INR 24,690.00 | INR 24,030.00 | 22.31K |
| 2026-06-04 | INR 24,485.00 | -1.17% | INR 24,605.00 | INR 24,805.00 | INR 24,415.00 | 28.18K |
| 2026-06-03 | INR 24,775.00 | -0.88% | INR 24,950.00 | INR 24,960.00 | INR 24,500.00 | 26.13K |
| 2026-06-02 | INR 24,995.00 | -0.26% | INR 24,890.00 | INR 25,255.00 | INR 24,655.00 | 22.99K |
| 2026-06-01 | INR 25,060.00 | -0.85% | INR 25,275.00 | INR 25,295.00 | INR 24,970.00 | 38.28K |
| 2026-05-29 | INR 25,275.00 | -0.49% | INR 25,405.00 | INR 25,575.00 | INR 25,025.00 | 86.35K |
| 2026-05-28 | INR 25,400.00 | 0.00% | INR 25,400.00 | INR 25,400.00 | INR 25,400.00 | 0 |