U.S. Markets open in 2 hrs 59 mins

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
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202130,249.8530,415.8529,570.2030,051.1030,051.101,254
Apr 16, 2021------
Apr 15, 2021------
Apr 13, 2021------
Apr 12, 2021------
Apr 09, 202131,799.9032,050.0031,129.6031,787.9031,787.903,968
Apr 08, 202130,450.0032,022.2030,364.8031,645.5031,645.508,688
Apr 07, 202130,150.0030,554.9030,040.5030,273.2030,273.203,138
Apr 06, 202130,102.1030,467.9030,016.6030,132.9030,132.902,051
Apr 05, 202129,800.0030,620.6029,633.6030,372.3030,372.305,939
Apr 01, 202129,350.0030,248.3029,350.0029,977.8029,977.802,100
Mar 31, 202128,622.0029,670.6028,622.0029,475.4029,475.402,336
Mar 30, 202128,525.0029,500.0028,525.0029,105.8029,105.801,987
Mar 26, 202127,850.0028,275.1027,800.0028,090.5028,090.50996
Mar 25, 202127,803.0028,100.1027,266.0027,558.8027,558.801,513
Mar 24, 202127,960.0028,370.9027,746.6027,787.2027,787.202,126
Mar 23, 202127,199.9028,459.1026,892.8028,303.7028,303.703,510
Mar 22, 202127,099.9027,199.0026,625.0026,956.3026,956.30858
Mar 19, 202126,052.1027,102.6026,052.1026,952.0026,952.00980
Mar 18, 202127,399.9027,399.9026,447.5026,573.2026,573.20709
Mar 17, 202127,800.0027,800.0026,729.2026,817.3026,817.301,010
Mar 16, 202127,653.0027,921.2027,370.0027,436.2027,436.20907
Mar 15, 202127,839.9027,850.0027,004.2027,634.9027,634.901,160
Mar 12, 202127,700.0027,934.8027,560.0027,726.8027,726.801,302
Mar 10, 202127,700.0027,700.0027,293.1027,568.5027,568.50880
Mar 09, 202127,500.0027,951.4027,151.7027,305.7027,305.702,440
Mar 08, 202128,199.9028,468.2027,094.1027,180.1027,180.101,775
Mar 05, 202128,210.0028,892.0027,742.1027,849.8027,849.801,772
Mar 04, 202127,380.0028,808.9027,366.8028,706.7028,706.701,968
Mar 03, 202127,601.0028,150.0027,562.0027,686.0027,686.001,864
Mar 02, 202127,800.0027,800.0027,275.7027,661.9027,661.901,048
Mar 01, 202126,311.0027,800.0026,311.0027,691.7027,691.702,281
Feb 26, 202127,399.9027,699.7026,224.8026,506.7026,506.702,050
Feb 25, 202127,620.4027,889.9027,260.0027,463.2027,463.206,140
Feb 24, 202127,300.1027,800.0025,000.1027,600.0027,600.005,870
Feb 23, 202127,221.0027,533.5026,789.2027,249.2027,249.20883
Feb 22, 202127,500.0027,715.0027,000.0027,108.0027,108.00567
Feb 19, 202127,741.2027,839.9026,795.0027,540.3027,540.30943
Feb 18, 202128,340.5028,490.0027,380.0027,599.6027,599.60922
Feb 17, 202128,610.0028,824.1028,160.7028,253.2028,253.201,011
Feb 16, 202128,600.0029,097.6028,480.8028,613.2028,613.201,979
Feb 15, 202128,299.6028,823.8028,104.8028,692.4028,692.402,350
Feb 12, 202128,499.9028,499.9027,816.1027,983.0027,983.001,159
Feb 11, 202128,201.0028,500.0028,000.8028,317.8028,317.801,090
Feb 10, 202128,198.8028,554.3027,895.5028,313.6028,313.601,800
Feb 09, 202127,600.9028,560.0027,600.0028,198.8028,198.802,576
Feb 08, 202127,147.0028,281.2026,819.8028,017.2028,017.202,863
Feb 05, 202126,975.0027,301.1026,618.3026,715.9026,715.902,278
Feb 04, 202125,771.2027,356.2025,624.4027,185.5027,185.505,033
Feb 03, 202126,700.0026,700.0025,754.7025,991.6025,991.602,476
Feb 02, 202124,500.0026,646.8024,500.0026,411.4026,411.404,021
Feb 01, 202123,170.0024,650.0022,710.0024,479.1024,479.103,384
Jan 29, 202123,200.0023,233.7022,600.0022,748.8022,748.80756
Jan 28, 202122,800.0023,175.0022,700.0023,102.2023,102.20267
Jan 27, 202123,300.0023,373.9022,751.0022,814.0022,814.00598
Jan 25, 202124,100.0024,100.0023,128.1023,244.1023,244.101,718
Jan 22, 202123,990.0024,129.9023,637.8023,708.7023,708.701,500
Jan 21, 202124,027.8024,277.0023,615.0023,751.6023,751.601,117
Jan 20, 202124,384.1024,384.1023,838.8023,936.8023,936.802,145
Jan 19, 202123,818.1024,460.2023,818.1024,352.2024,352.20510
Jan 18, 202124,350.0024,350.0023,607.3023,817.8023,817.80796
Jan 15, 202124,800.0024,855.6024,239.4024,402.3024,402.30925
Jan 14, 202124,884.6024,902.1024,483.3024,806.1024,806.10838
Jan 13, 202125,554.8025,554.8024,600.0024,725.3024,725.301,535
Jan 12, 202125,467.5025,848.0025,242.8025,349.2025,349.20826
Jan 11, 202125,898.7025,946.9025,402.6025,529.2025,529.201,964
Jan 08, 202125,098.5025,944.0025,070.1025,810.4025,810.402,158
Jan 07, 202124,990.0025,188.8024,699.1025,010.1025,010.101,312
Jan 06, 202124,100.7024,921.8023,865.4024,807.9024,807.901,070
Jan 05, 202124,189.9024,189.9023,727.8023,894.0023,894.00766
Jan 04, 202124,100.0024,220.0023,865.8024,029.8024,029.801,110
Jan 01, 202124,300.0024,300.0023,875.0023,951.8023,951.801,337
Dec 31, 202024,300.0024,501.9023,873.6024,018.8024,018.801,423
Dec 30, 202023,878.8024,690.4023,784.9024,575.2024,575.20698
Dec 29, 202023,905.2023,905.2023,715.1023,835.9023,835.90446
Dec 28, 202023,924.9024,137.6023,588.5023,713.7023,713.70813
Dec 24, 202024,220.3024,220.3023,570.0023,820.2023,820.20648
Dec 23, 202023,899.4024,233.0023,850.0023,897.9023,897.90551
Dec 22, 202023,400.6024,040.0023,356.5023,940.5023,940.501,423
Dec 21, 202024,525.0024,525.0023,299.7023,739.1023,739.101,035
Dec 18, 202024,485.7024,721.7024,368.2024,555.8024,555.80882
Dec 17, 202024,485.1024,900.0024,423.4024,503.4024,503.401,367
Dec 16, 202024,484.2024,485.0024,178.0024,244.0024,244.00661
Dec 15, 202023,840.9024,329.9023,734.0024,272.8024,272.803,997
Dec 14, 202023,992.3023,992.3023,680.9023,725.1023,725.10307
Dec 11, 202023,940.0023,940.0023,594.8023,776.8023,776.80570
Dec 10, 202024,599.0024,599.0023,682.2023,705.5023,705.501,745
Dec 09, 202024,899.9024,899.9024,370.4024,415.3024,415.301,166
Dec 08, 202025,007.1025,258.0024,733.3024,794.1024,794.1012,891
Dec 07, 202025,100.0025,100.0024,800.0024,966.3024,966.30297
Dec 04, 202025,000.0025,324.9024,835.9024,909.5024,909.50691
Dec 03, 202024,849.4025,047.8024,742.4024,895.2024,895.20476
Dec 02, 202024,998.9024,998.9024,200.0024,623.2024,623.205,636
Dec 01, 202025,100.0025,515.1024,585.9024,903.6024,903.601,992
Nov 27, 202024,599.8024,599.8023,505.6024,110.4024,110.402,241
Nov 26, 202023,889.0024,485.0023,731.8024,402.8024,402.80704
Nov 25, 202024,250.1024,674.6023,568.0023,687.2023,687.20891
Nov 24, 202024,440.9024,616.3024,075.6024,237.7024,237.70430
Nov 23, 202023,999.0024,586.9023,998.3024,440.9024,440.902,230
Nov 20, 202023,998.0024,000.0023,647.7023,956.7023,956.70619
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...