• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.48% Nasdaq Up1.96%

    More On SHREECEM.NS

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Shree Cement Limited (SHREECEM.NS)

    -NSE
    10,325.25 Up 20.55(0.20%) 4:59AM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 9, 201610,300.0010,399.0010,097.0010,304.701,50010,292.70
    Feb 8, 201610,480.0010,549.9010,200.0010,303.201,90010,291.20
    Feb 5, 201610,590.0010,660.0010,300.0010,384.004,80010,371.91
    Feb 4, 201610,292.3010,800.0010,292.3010,539.9011,80010,527.63
    Feb 3, 201610,201.0010,292.609,800.0010,167.0013,10010,155.16
    Feb 2, 201610,765.0010,938.0010,201.0010,411.5022,90010,399.38
    Feb 1, 201610,700.0010,827.2010,529.0010,681.1016,50010,668.66
    Jan 29, 201610,497.0010,798.0010,105.0010,549.8014,30010,537.51
    Jan 28, 20169,965.0010,398.009,701.9010,116.7016,80010,104.92
    Jan 27, 201610,006.0010,115.009,830.009,965.1521,5009,953.55
    Jan 26, 201610,015.0010,015.0010,015.0010,015.00010,003.34
    Jan 25, 20169,900.0010,270.009,811.2510,015.0012,70010,003.34
    Jan 22, 20169,644.9010,060.009,450.009,923.1524,3009,911.59
    Jan 21, 20169,773.959,780.959,424.809,525.3036,3009,514.21
    Jan 20, 20169,820.009,849.959,649.959,716.5010,4009,705.19
    Jan 19, 20169,900.0010,099.009,711.009,843.0012,7009,831.54
    Jan 18, 20169,762.509,925.009,600.009,703.7011,2009,692.40
    Jan 15, 201610,250.0010,300.009,399.959,801.4010,2009,789.99
    Jan 14, 201610,526.8010,526.8010,090.0010,192.8023,40010,180.93
    Jan 13, 201610,800.0010,800.0010,420.0010,540.202,90010,527.93
    Jan 12, 201611,075.0011,150.0010,421.1010,596.1011,00010,583.76
    Jan 11, 201610,966.0011,275.0010,810.2010,912.005,30010,899.29
    Jan 8, 201611,162.2011,306.3011,001.0011,152.904,10011,139.91
    Jan 7, 201611,272.4011,334.5010,930.3010,979.002,70010,966.21
    Jan 6, 201611,124.8011,597.9011,000.0011,452.309,30011,438.96
    Jan 5, 201611,217.0011,333.0010,944.0011,124.307,10011,111.35
    Jan 4, 201611,222.2011,439.9010,855.0011,059.304,40011,046.42
    Jan 1, 201611,500.0011,618.0011,260.0011,383.502,00011,370.24
    Dec 31, 201511,208.2011,799.0011,204.6011,499.2011,80011,485.81
    Dec 30, 201511,253.8011,390.0011,110.0011,273.902,80011,260.77
    Dec 29, 201511,034.2011,255.0010,987.0011,203.802,80011,190.75
    Dec 28, 201510,950.0011,125.0010,840.0011,031.804,00011,018.95
    Dec 25, 201510,926.2010,926.2010,926.2010,926.20010,913.48
    Dec 24, 201510,950.9010,980.0010,855.0010,926.2046,00010,913.48
    Dec 23, 201510,914.7010,935.2010,865.0010,900.907,40010,888.21
    Dec 22, 201510,910.0010,980.0010,799.1010,881.204,30010,868.53
    Dec 21, 201510,975.4011,060.0010,820.0010,905.204,60010,892.50
    Dec 18, 201511,250.0011,490.0010,805.0010,975.4017,70010,962.62
    Dec 17, 201510,786.8011,229.2010,786.8011,166.207,80011,153.20
    Dec 16, 201510,899.0010,899.0010,785.0010,851.002,40010,838.36
    Dec 15, 201510,760.0010,900.0010,710.0010,808.804,70010,796.21
    Dec 14, 201510,800.0010,902.0010,600.0010,857.805,00010,845.16
    Dec 11, 201510,650.0010,920.0010,450.7010,707.7014,60010,695.23
    Dec 10, 201510,689.7010,720.0010,300.0010,649.4019,30010,637.00
    Dec 9, 201510,989.0010,989.8010,275.0010,558.504,70010,546.20
    Dec 8, 201511,265.0011,265.0010,800.0010,933.205,80010,920.47
    Dec 7, 201511,278.0011,280.0011,115.0011,239.203,30011,226.11
    Dec 4, 201511,150.0011,390.0011,004.5011,145.107,70011,132.12
    Dec 3, 201511,300.0011,400.0011,230.0011,300.302,40011,287.14
    Dec 2, 201511,389.0011,410.0011,160.0011,304.004,00011,290.84
    Dec 1, 201511,239.0011,440.0011,070.0011,355.6011,30011,342.38
    Nov 30, 201511,350.0011,350.0010,922.7011,107.2032,50011,094.27
    Nov 27, 201511,460.0011,460.0011,163.0011,249.2016,50011,236.10
    Nov 26, 201511,298.8011,387.8011,160.0011,299.0018,90011,285.84
    Nov 25, 201511,136.8011,136.8011,136.8011,136.80011,123.83
    Nov 24, 201510,830.5011,178.0010,820.0011,136.806,40011,123.83
    Nov 23, 201510,950.0010,980.0010,752.0010,903.709,90010,891.00
    Nov 20, 201510,850.0010,950.0010,710.0010,898.3011,00010,885.61
    Nov 19, 201510,989.7010,989.7010,500.0010,902.6020,30010,889.90
    Nov 18, 201510,800.0011,100.0010,755.0010,834.2012,00010,821.58
    Nov 17, 201510,900.0010,992.8010,730.0010,811.308,10010,798.71
    Nov 16, 201511,280.0011,485.0010,763.6010,871.5020,10010,858.84
    Nov 13, 201511,916.0011,916.0011,225.0011,282.3024,70011,269.16
    Nov 12, 201511,814.4011,814.4011,814.4011,814.40011,800.64
    Nov 11, 201511,814.4011,814.4011,814.4011,814.40011,800.64
    Nov 10, 201511,947.9011,950.0011,740.2011,814.404,10011,800.64
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in INR.