U.S. Markets open in 2 hrs 59 mins
S&P Futures
4,170.75-5.50(-0.13%)Dow Futures
34,019.00-62.00(-0.18%)Nasdaq Futures
14,021.75-7.75(-0.06%)
Shree Cement Limited (SHREECEM.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
30,051.10-760.40 (-2.47%)
At close: 3:27PM IST
Show:
Historical Prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2021 | 30,249.85 | 30,415.85 | 29,570.20 | 30,051.10 | 30,051.10 | 1,254 |
| Apr 16, 2021 | - | - | - | - | - | - |
| Apr 15, 2021 | - | - | - | - | - | - |
| Apr 13, 2021 | - | - | - | - | - | - |
| Apr 12, 2021 | - | - | - | - | - | - |
| Apr 09, 2021 | 31,799.90 | 32,050.00 | 31,129.60 | 31,787.90 | 31,787.90 | 3,968 |
| Apr 08, 2021 | 30,450.00 | 32,022.20 | 30,364.80 | 31,645.50 | 31,645.50 | 8,688 |
| Apr 07, 2021 | 30,150.00 | 30,554.90 | 30,040.50 | 30,273.20 | 30,273.20 | 3,138 |
| Apr 06, 2021 | 30,102.10 | 30,467.90 | 30,016.60 | 30,132.90 | 30,132.90 | 2,051 |
| Apr 05, 2021 | 29,800.00 | 30,620.60 | 29,633.60 | 30,372.30 | 30,372.30 | 5,939 |
| Apr 01, 2021 | 29,350.00 | 30,248.30 | 29,350.00 | 29,977.80 | 29,977.80 | 2,100 |
| Mar 31, 2021 | 28,622.00 | 29,670.60 | 28,622.00 | 29,475.40 | 29,475.40 | 2,336 |
| Mar 30, 2021 | 28,525.00 | 29,500.00 | 28,525.00 | 29,105.80 | 29,105.80 | 1,987 |
| Mar 26, 2021 | 27,850.00 | 28,275.10 | 27,800.00 | 28,090.50 | 28,090.50 | 996 |
| Mar 25, 2021 | 27,803.00 | 28,100.10 | 27,266.00 | 27,558.80 | 27,558.80 | 1,513 |
| Mar 24, 2021 | 27,960.00 | 28,370.90 | 27,746.60 | 27,787.20 | 27,787.20 | 2,126 |
| Mar 23, 2021 | 27,199.90 | 28,459.10 | 26,892.80 | 28,303.70 | 28,303.70 | 3,510 |
| Mar 22, 2021 | 27,099.90 | 27,199.00 | 26,625.00 | 26,956.30 | 26,956.30 | 858 |
| Mar 19, 2021 | 26,052.10 | 27,102.60 | 26,052.10 | 26,952.00 | 26,952.00 | 980 |
| Mar 18, 2021 | 27,399.90 | 27,399.90 | 26,447.50 | 26,573.20 | 26,573.20 | 709 |
| Mar 17, 2021 | 27,800.00 | 27,800.00 | 26,729.20 | 26,817.30 | 26,817.30 | 1,010 |
| Mar 16, 2021 | 27,653.00 | 27,921.20 | 27,370.00 | 27,436.20 | 27,436.20 | 907 |
| Mar 15, 2021 | 27,839.90 | 27,850.00 | 27,004.20 | 27,634.90 | 27,634.90 | 1,160 |
| Mar 12, 2021 | 27,700.00 | 27,934.80 | 27,560.00 | 27,726.80 | 27,726.80 | 1,302 |
| Mar 10, 2021 | 27,700.00 | 27,700.00 | 27,293.10 | 27,568.50 | 27,568.50 | 880 |
| Mar 09, 2021 | 27,500.00 | 27,951.40 | 27,151.70 | 27,305.70 | 27,305.70 | 2,440 |
| Mar 08, 2021 | 28,199.90 | 28,468.20 | 27,094.10 | 27,180.10 | 27,180.10 | 1,775 |
| Mar 05, 2021 | 28,210.00 | 28,892.00 | 27,742.10 | 27,849.80 | 27,849.80 | 1,772 |
| Mar 04, 2021 | 27,380.00 | 28,808.90 | 27,366.80 | 28,706.70 | 28,706.70 | 1,968 |
| Mar 03, 2021 | 27,601.00 | 28,150.00 | 27,562.00 | 27,686.00 | 27,686.00 | 1,864 |
| Mar 02, 2021 | 27,800.00 | 27,800.00 | 27,275.70 | 27,661.90 | 27,661.90 | 1,048 |
| Mar 01, 2021 | 26,311.00 | 27,800.00 | 26,311.00 | 27,691.70 | 27,691.70 | 2,281 |
| Feb 26, 2021 | 27,399.90 | 27,699.70 | 26,224.80 | 26,506.70 | 26,506.70 | 2,050 |
| Feb 25, 2021 | 27,620.40 | 27,889.90 | 27,260.00 | 27,463.20 | 27,463.20 | 6,140 |
| Feb 24, 2021 | 27,300.10 | 27,800.00 | 25,000.10 | 27,600.00 | 27,600.00 | 5,870 |
| Feb 23, 2021 | 27,221.00 | 27,533.50 | 26,789.20 | 27,249.20 | 27,249.20 | 883 |
| Feb 22, 2021 | 27,500.00 | 27,715.00 | 27,000.00 | 27,108.00 | 27,108.00 | 567 |
| Feb 19, 2021 | 27,741.20 | 27,839.90 | 26,795.00 | 27,540.30 | 27,540.30 | 943 |
| Feb 18, 2021 | 28,340.50 | 28,490.00 | 27,380.00 | 27,599.60 | 27,599.60 | 922 |
| Feb 17, 2021 | 28,610.00 | 28,824.10 | 28,160.70 | 28,253.20 | 28,253.20 | 1,011 |
| Feb 16, 2021 | 28,600.00 | 29,097.60 | 28,480.80 | 28,613.20 | 28,613.20 | 1,979 |
| Feb 15, 2021 | 28,299.60 | 28,823.80 | 28,104.80 | 28,692.40 | 28,692.40 | 2,350 |
| Feb 12, 2021 | 28,499.90 | 28,499.90 | 27,816.10 | 27,983.00 | 27,983.00 | 1,159 |
| Feb 11, 2021 | 28,201.00 | 28,500.00 | 28,000.80 | 28,317.80 | 28,317.80 | 1,090 |
| Feb 10, 2021 | 28,198.80 | 28,554.30 | 27,895.50 | 28,313.60 | 28,313.60 | 1,800 |
| Feb 09, 2021 | 27,600.90 | 28,560.00 | 27,600.00 | 28,198.80 | 28,198.80 | 2,576 |
| Feb 08, 2021 | 27,147.00 | 28,281.20 | 26,819.80 | 28,017.20 | 28,017.20 | 2,863 |
| Feb 05, 2021 | 26,975.00 | 27,301.10 | 26,618.30 | 26,715.90 | 26,715.90 | 2,278 |
| Feb 04, 2021 | 25,771.20 | 27,356.20 | 25,624.40 | 27,185.50 | 27,185.50 | 5,033 |
| Feb 03, 2021 | 26,700.00 | 26,700.00 | 25,754.70 | 25,991.60 | 25,991.60 | 2,476 |
| Feb 02, 2021 | 24,500.00 | 26,646.80 | 24,500.00 | 26,411.40 | 26,411.40 | 4,021 |
| Feb 01, 2021 | 23,170.00 | 24,650.00 | 22,710.00 | 24,479.10 | 24,479.10 | 3,384 |
| Jan 29, 2021 | 23,200.00 | 23,233.70 | 22,600.00 | 22,748.80 | 22,748.80 | 756 |
| Jan 28, 2021 | 22,800.00 | 23,175.00 | 22,700.00 | 23,102.20 | 23,102.20 | 267 |
| Jan 27, 2021 | 23,300.00 | 23,373.90 | 22,751.00 | 22,814.00 | 22,814.00 | 598 |
| Jan 25, 2021 | 24,100.00 | 24,100.00 | 23,128.10 | 23,244.10 | 23,244.10 | 1,718 |
| Jan 22, 2021 | 23,990.00 | 24,129.90 | 23,637.80 | 23,708.70 | 23,708.70 | 1,500 |
| Jan 21, 2021 | 24,027.80 | 24,277.00 | 23,615.00 | 23,751.60 | 23,751.60 | 1,117 |
| Jan 20, 2021 | 24,384.10 | 24,384.10 | 23,838.80 | 23,936.80 | 23,936.80 | 2,145 |
| Jan 19, 2021 | 23,818.10 | 24,460.20 | 23,818.10 | 24,352.20 | 24,352.20 | 510 |
| Jan 18, 2021 | 24,350.00 | 24,350.00 | 23,607.30 | 23,817.80 | 23,817.80 | 796 |
| Jan 15, 2021 | 24,800.00 | 24,855.60 | 24,239.40 | 24,402.30 | 24,402.30 | 925 |
| Jan 14, 2021 | 24,884.60 | 24,902.10 | 24,483.30 | 24,806.10 | 24,806.10 | 838 |
| Jan 13, 2021 | 25,554.80 | 25,554.80 | 24,600.00 | 24,725.30 | 24,725.30 | 1,535 |
| Jan 12, 2021 | 25,467.50 | 25,848.00 | 25,242.80 | 25,349.20 | 25,349.20 | 826 |
| Jan 11, 2021 | 25,898.70 | 25,946.90 | 25,402.60 | 25,529.20 | 25,529.20 | 1,964 |
| Jan 08, 2021 | 25,098.50 | 25,944.00 | 25,070.10 | 25,810.40 | 25,810.40 | 2,158 |
| Jan 07, 2021 | 24,990.00 | 25,188.80 | 24,699.10 | 25,010.10 | 25,010.10 | 1,312 |
| Jan 06, 2021 | 24,100.70 | 24,921.80 | 23,865.40 | 24,807.90 | 24,807.90 | 1,070 |
| Jan 05, 2021 | 24,189.90 | 24,189.90 | 23,727.80 | 23,894.00 | 23,894.00 | 766 |
| Jan 04, 2021 | 24,100.00 | 24,220.00 | 23,865.80 | 24,029.80 | 24,029.80 | 1,110 |
| Jan 01, 2021 | 24,300.00 | 24,300.00 | 23,875.00 | 23,951.80 | 23,951.80 | 1,337 |
| Dec 31, 2020 | 24,300.00 | 24,501.90 | 23,873.60 | 24,018.80 | 24,018.80 | 1,423 |
| Dec 30, 2020 | 23,878.80 | 24,690.40 | 23,784.90 | 24,575.20 | 24,575.20 | 698 |
| Dec 29, 2020 | 23,905.20 | 23,905.20 | 23,715.10 | 23,835.90 | 23,835.90 | 446 |
| Dec 28, 2020 | 23,924.90 | 24,137.60 | 23,588.50 | 23,713.70 | 23,713.70 | 813 |
| Dec 24, 2020 | 24,220.30 | 24,220.30 | 23,570.00 | 23,820.20 | 23,820.20 | 648 |
| Dec 23, 2020 | 23,899.40 | 24,233.00 | 23,850.00 | 23,897.90 | 23,897.90 | 551 |
| Dec 22, 2020 | 23,400.60 | 24,040.00 | 23,356.50 | 23,940.50 | 23,940.50 | 1,423 |
| Dec 21, 2020 | 24,525.00 | 24,525.00 | 23,299.70 | 23,739.10 | 23,739.10 | 1,035 |
| Dec 18, 2020 | 24,485.70 | 24,721.70 | 24,368.20 | 24,555.80 | 24,555.80 | 882 |
| Dec 17, 2020 | 24,485.10 | 24,900.00 | 24,423.40 | 24,503.40 | 24,503.40 | 1,367 |
| Dec 16, 2020 | 24,484.20 | 24,485.00 | 24,178.00 | 24,244.00 | 24,244.00 | 661 |
| Dec 15, 2020 | 23,840.90 | 24,329.90 | 23,734.00 | 24,272.80 | 24,272.80 | 3,997 |
| Dec 14, 2020 | 23,992.30 | 23,992.30 | 23,680.90 | 23,725.10 | 23,725.10 | 307 |
| Dec 11, 2020 | 23,940.00 | 23,940.00 | 23,594.80 | 23,776.80 | 23,776.80 | 570 |
| Dec 10, 2020 | 24,599.00 | 24,599.00 | 23,682.20 | 23,705.50 | 23,705.50 | 1,745 |
| Dec 09, 2020 | 24,899.90 | 24,899.90 | 24,370.40 | 24,415.30 | 24,415.30 | 1,166 |
| Dec 08, 2020 | 25,007.10 | 25,258.00 | 24,733.30 | 24,794.10 | 24,794.10 | 12,891 |
| Dec 07, 2020 | 25,100.00 | 25,100.00 | 24,800.00 | 24,966.30 | 24,966.30 | 297 |
| Dec 04, 2020 | 25,000.00 | 25,324.90 | 24,835.90 | 24,909.50 | 24,909.50 | 691 |
| Dec 03, 2020 | 24,849.40 | 25,047.80 | 24,742.40 | 24,895.20 | 24,895.20 | 476 |
| Dec 02, 2020 | 24,998.90 | 24,998.90 | 24,200.00 | 24,623.20 | 24,623.20 | 5,636 |
| Dec 01, 2020 | 25,100.00 | 25,515.10 | 24,585.90 | 24,903.60 | 24,903.60 | 1,992 |
| Nov 27, 2020 | 24,599.80 | 24,599.80 | 23,505.60 | 24,110.40 | 24,110.40 | 2,241 |
| Nov 26, 2020 | 23,889.00 | 24,485.00 | 23,731.80 | 24,402.80 | 24,402.80 | 704 |
| Nov 25, 2020 | 24,250.10 | 24,674.60 | 23,568.00 | 23,687.20 | 23,687.20 | 891 |
| Nov 24, 2020 | 24,440.90 | 24,616.30 | 24,075.60 | 24,237.70 | 24,237.70 | 430 |
| Nov 23, 2020 | 23,999.00 | 24,586.90 | 23,998.30 | 24,440.90 | 24,440.90 | 2,230 |
| Nov 20, 2020 | 23,998.00 | 24,000.00 | 23,647.70 | 23,956.70 | 23,956.70 | 619 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
