NSE - Delayed Quote INR

Shree Cement Limited (SHREECEM.NS)

24,140.50 +168.90 (+0.70%)
At close: April 26 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 24,040.00 24,295.00 23,951.00 24,140.50 24,140.50 15,713
Apr 25, 2024 24,451.00 24,500.00 23,780.00 23,971.60 23,971.60 48,298
Apr 24, 2024 24,500.00 24,597.90 24,300.00 24,369.15 24,369.15 17,535
Apr 23, 2024 24,570.00 24,570.00 24,300.00 24,377.75 24,377.75 18,872
Apr 22, 2024 24,533.90 24,675.00 24,356.85 24,396.40 24,396.40 25,584
Apr 19, 2024 24,390.00 24,532.45 23,984.05 24,368.75 24,368.75 35,614
Apr 18, 2024 25,090.00 25,099.00 24,367.00 24,425.85 24,425.85 35,792
Apr 16, 2024 25,248.20 25,248.20 24,798.55 24,882.55 24,882.55 12,999
Apr 15, 2024 25,316.00 25,528.15 25,002.00 25,296.20 25,296.20 24,121
Apr 12, 2024 25,699.00 25,861.70 25,201.45 25,491.15 25,491.15 19,756
Apr 10, 2024 26,000.00 26,041.95 25,551.00 25,610.00 25,610.00 24,321
Apr 9, 2024 26,199.00 26,711.80 25,880.10 25,991.80 25,991.80 50,143
Apr 8, 2024 26,069.20 26,249.95 25,844.40 25,955.20 25,955.20 31,828
Apr 5, 2024 25,800.00 25,937.95 25,699.00 25,811.05 25,811.05 39,306
Apr 4, 2024 26,469.00 26,469.00 25,851.00 25,910.25 25,910.25 85,718
Apr 3, 2024 26,601.00 26,743.30 26,285.10 26,354.30 26,354.30 150,756
Apr 2, 2024 26,458.00 26,722.60 26,032.30 26,532.90 26,532.90 41,507
Apr 1, 2024 25,850.05 26,485.80 25,800.00 26,458.00 26,458.00 20,317
Mar 28, 2024 26,091.00 26,091.00 25,585.00 25,682.85 25,682.85 26,276
Mar 27, 2024 25,827.30 26,334.05 25,750.00 25,939.35 25,939.35 27,139
Mar 26, 2024 25,474.00 25,788.00 25,058.35 25,684.15 25,684.15 38,595
Mar 22, 2024 25,399.00 25,489.95 25,232.00 25,366.05 25,366.05 12,712
Mar 21, 2024 25,189.90 25,400.00 24,927.55 25,361.40 25,361.40 17,006
Mar 20, 2024 25,189.80 25,189.80 24,850.00 24,935.85 24,935.85 18,326
Mar 19, 2024 25,343.20 25,448.95 24,796.75 25,005.45 25,005.45 16,822
Mar 18, 2024 25,096.30 25,405.35 24,950.00 25,343.20 25,343.20 92,583
Mar 14, 2024 24,360.35 25,043.80 24,243.60 24,957.60 24,957.60 22,932
Mar 13, 2024 25,165.00 25,165.00 24,247.75 24,360.35 24,360.35 35,720
Mar 12, 2024 25,359.95 25,359.95 24,767.50 24,960.40 24,960.40 20,622
Mar 11, 2024 24,601.05 25,358.90 24,601.05 25,312.25 25,312.25 53,262
Mar 7, 2024 24,849.95 25,031.90 24,585.30 24,705.90 24,705.90 73,323
Mar 6, 2024 25,009.75 25,127.30 24,458.00 24,754.25 24,754.25 33,596
Mar 5, 2024 25,801.10 25,801.10 24,954.95 25,009.75 25,009.75 47,317
Mar 4, 2024 25,790.00 25,845.80 25,420.00 25,730.30 25,730.30 29,764
Mar 1, 2024 25,689.00 25,895.95 25,504.25 25,637.80 25,637.80 18,817
Feb 29, 2024 25,724.90 25,833.00 25,444.10 25,504.40 25,504.40 56,138
Feb 28, 2024 26,191.30 26,289.75 25,421.50 25,606.40 25,606.40 32,860
Feb 27, 2024 26,190.00 26,506.90 26,100.05 26,191.30 26,191.30 21,987
Feb 26, 2024 26,340.20 26,450.00 25,972.60 26,099.70 26,099.70 28,996
Feb 23, 2024 26,300.65 26,779.85 26,300.65 26,489.65 26,489.65 14,216
Feb 22, 2024 26,345.05 26,650.00 26,207.40 26,603.35 26,603.35 18,526
Feb 21, 2024 26,690.00 26,718.75 26,224.00 26,345.00 26,345.00 23,910
Feb 20, 2024 26,750.00 26,799.95 26,412.50 26,524.90 26,524.90 20,365
Feb 19, 2024 26,426.00 26,894.40 26,258.35 26,815.30 26,815.30 23,096
Feb 16, 2024 26,540.00 26,650.00 26,251.50 26,298.00 26,298.00 27,371
Feb 15, 2024 27,144.90 27,144.90 26,250.00 26,332.90 26,332.90 21,511
Feb 14, 2024 27,100.00 27,287.30 26,777.00 26,898.45 26,898.45 22,415
Feb 13, 2024 27,299.95 27,500.00 26,993.85 27,249.65 27,249.65 19,098
Feb 12, 2024 27,630.10 27,709.60 27,162.00 27,265.50 27,265.50 17,053
Feb 9, 2024 27,450.00 27,825.00 27,200.00 27,630.10 27,630.10 25,267
Feb 8, 2024 50.00 Dividend
Feb 8, 2024 28,125.10 28,250.00 27,247.85 27,370.20 27,370.20 32,063
Feb 7, 2024 27,844.90 28,207.00 27,705.05 28,116.30 28,066.30 19,792
Feb 6, 2024 27,251.00 27,915.00 27,231.45 27,569.40 27,520.37 58,072
Feb 5, 2024 29,000.00 29,000.05 26,699.20 26,954.80 26,906.87 71,596
Feb 2, 2024 29,500.00 29,699.85 28,374.30 28,453.95 28,403.35 64,360
Feb 1, 2024 29,500.00 30,737.75 29,202.10 29,613.55 29,560.89 174,274
Jan 31, 2024 28,100.00 28,700.00 28,012.35 28,556.25 28,505.47 63,061
Jan 30, 2024 28,434.95 28,700.00 27,999.05 28,077.75 28,027.82 30,799
Jan 29, 2024 27,998.75 28,850.00 27,921.95 28,411.55 28,361.03 35,863
Jan 25, 2024 27,699.95 28,249.50 27,270.45 27,948.80 27,899.10 25,490
Jan 24, 2024 27,454.00 27,859.80 27,218.45 27,635.15 27,586.01 46,946
Jan 23, 2024 27,600.00 28,165.00 27,414.80 27,493.75 27,444.86 38,128
Jan 19, 2024 26,618.95 26,780.00 26,456.15 26,649.50 26,602.11 52,520
Jan 18, 2024 26,248.90 26,598.00 25,650.00 26,477.15 26,430.07 28,106
Jan 17, 2024 26,959.95 27,087.85 26,062.00 26,137.00 26,090.52 48,405
Jan 16, 2024 26,890.00 27,348.00 26,632.90 27,082.10 27,033.94 26,736
Jan 15, 2024 26,951.00 26,955.05 26,725.65 26,813.70 26,766.02 11,395
Jan 12, 2024 27,027.30 27,050.00 26,751.00 26,874.00 26,826.21 14,382
Jan 11, 2024 26,970.00 27,140.00 26,600.00 26,909.95 26,862.10 19,750
Jan 10, 2024 27,392.95 27,392.95 26,800.00 26,842.15 26,794.42 14,247
Jan 9, 2024 27,501.00 27,736.30 27,236.30 27,312.90 27,264.33 18,242
Jan 8, 2024 26,983.05 27,600.00 26,950.05 27,329.65 27,281.05 34,058
Jan 5, 2024 28,200.00 28,250.05 26,931.35 27,023.30 26,975.25 78,459
Jan 4, 2024 28,440.00 28,498.00 28,175.00 28,357.90 28,307.47 14,453
Jan 3, 2024 28,088.55 28,435.00 28,020.40 28,221.75 28,171.56 9,011
Jan 2, 2024 28,610.00 28,610.00 27,950.00 28,088.55 28,038.60 16,850
Jan 1, 2024 28,750.00 28,750.00 28,351.00 28,461.60 28,410.99 5,760
Dec 29, 2023 28,700.00 28,901.00 28,444.05 28,653.30 28,602.35 11,742
Dec 28, 2023 28,650.00 28,879.85 28,501.00 28,601.50 28,550.64 9,507
Dec 27, 2023 28,599.80 29,250.00 28,429.90 28,644.90 28,593.96 27,058
Dec 26, 2023 28,370.00 28,860.00 28,257.20 28,606.75 28,555.88 15,472
Dec 22, 2023 28,213.80 28,372.35 27,905.75 28,186.55 28,136.43 21,741
Dec 21, 2023 28,005.00 28,498.00 27,950.00 28,213.80 28,163.63 32,973
Dec 20, 2023 28,779.90 28,779.90 28,108.55 28,253.00 28,202.76 15,113
Dec 19, 2023 28,700.00 28,724.65 28,407.05 28,585.95 28,535.12 11,149
Dec 18, 2023 28,789.00 28,859.30 28,480.00 28,557.00 28,506.22 9,633
Dec 15, 2023 28,799.00 28,997.65 28,640.00 28,758.90 28,707.76 18,437
Dec 14, 2023 28,550.00 28,892.00 28,465.70 28,733.05 28,681.96 16,406
Dec 13, 2023 28,507.50 28,932.45 28,220.05 28,536.85 28,486.10 16,860
Dec 12, 2023 28,250.00 28,800.00 28,200.05 28,606.80 28,555.93 19,543
Dec 11, 2023 27,880.00 28,381.60 27,742.85 28,302.60 28,252.27 22,308
Dec 8, 2023 27,880.50 28,151.00 27,536.05 27,670.25 27,621.04 21,927
Dec 7, 2023 27,900.00 28,149.80 27,551.00 28,020.50 27,970.67 19,069
Dec 6, 2023 28,000.00 28,043.45 27,613.00 27,799.10 27,749.66 14,937
Dec 5, 2023 27,749.90 28,050.00 27,601.00 28,003.85 27,954.05 20,686
Dec 4, 2023 27,120.15 27,915.00 27,051.70 27,717.00 27,667.71 29,221
Dec 1, 2023 26,839.95 27,065.45 26,625.00 27,026.55 26,978.49 16,305
Nov 30, 2023 26,243.00 26,950.00 26,107.00 26,741.75 26,694.20 42,932
Nov 29, 2023 26,242.10 26,242.10 25,916.05 26,106.90 26,060.47 15,622
Nov 28, 2023 25,615.00 26,331.00 25,600.00 26,067.45 26,021.09 16,523
Nov 24, 2023 25,922.20 26,046.85 25,600.00 25,645.40 25,599.79 13,597
Nov 23, 2023 26,100.00 26,100.00 25,869.60 25,922.20 25,876.10 57,461
Nov 22, 2023 25,930.35 26,100.00 25,880.05 25,997.05 25,950.82 39,407
Nov 21, 2023 26,003.00 26,195.40 25,856.95 25,937.05 25,890.93 12,026
Nov 20, 2023 26,199.80 26,315.00 25,905.05 25,953.65 25,907.50 19,776
Nov 17, 2023 26,200.00 26,480.00 26,068.05 26,199.80 26,153.21 18,638
Nov 16, 2023 26,200.00 26,275.00 25,966.95 26,174.40 26,127.85 16,298
Nov 15, 2023 26,305.00 26,399.95 26,145.20 26,203.45 26,156.85 15,802
Nov 13, 2023 26,300.00 26,345.25 26,075.25 26,196.20 26,149.62 10,644
Nov 10, 2023 25,960.50 26,471.95 25,758.05 26,358.50 26,311.63 41,966
Nov 9, 2023 26,399.90 26,399.90 25,885.35 25,951.40 25,905.25 23,367
Nov 8, 2023 26,669.05 26,701.85 26,200.05 26,270.50 26,223.78 28,452
Nov 7, 2023 26,487.95 26,750.00 26,320.00 26,685.55 26,638.10 17,181
Nov 6, 2023 26,026.00 26,494.40 25,999.60 26,401.00 26,354.05 20,370
Nov 3, 2023 25,999.00 26,145.00 25,880.00 25,957.85 25,911.69 7,457
Nov 2, 2023 25,500.00 25,950.00 25,426.45 25,892.25 25,846.21 15,029
Nov 1, 2023 25,772.30 25,790.00 25,326.15 25,420.65 25,375.45 12,977
Oct 31, 2023 25,930.70 26,081.45 25,551.05 25,655.05 25,609.43 22,304
Oct 30, 2023 25,699.90 25,998.00 25,361.05 25,943.55 25,897.42 25,503
Oct 27, 2023 25,431.60 25,682.25 25,309.00 25,514.50 25,469.13 19,096
Oct 26, 2023 25,680.00 25,899.90 25,375.85 25,431.60 25,386.38 56,816
Oct 25, 2023 25,649.00 25,990.90 25,447.30 25,707.30 25,661.59 39,909
Oct 23, 2023 26,025.00 26,199.50 25,560.55 25,704.10 25,658.39 16,692
Oct 20, 2023 26,297.45 26,399.85 25,900.00 26,084.65 26,038.26 22,799
Oct 19, 2023 26,560.00 26,599.95 26,000.00 26,297.45 26,250.68 26,692
Oct 18, 2023 26,700.05 26,915.30 26,517.00 26,813.75 26,766.07 21,203
Oct 17, 2023 26,710.05 26,875.00 26,528.10 26,631.70 26,584.34 22,537
Oct 16, 2023 26,850.00 27,298.95 26,576.80 26,658.90 26,611.49 28,766
Oct 13, 2023 26,455.00 26,899.45 26,455.00 26,851.15 26,803.40 14,489
Oct 12, 2023 26,675.00 26,795.00 26,428.50 26,653.50 26,606.10 21,583
Oct 11, 2023 26,227.95 26,920.00 26,200.00 26,501.35 26,454.22 31,504
Oct 10, 2023 25,750.05 26,222.00 25,750.05 26,163.75 26,117.22 11,972
Oct 9, 2023 25,649.05 25,774.70 25,501.00 25,730.00 25,684.24 6,134
Oct 6, 2023 25,899.70 25,899.70 25,552.05 25,787.25 25,741.39 9,701
Oct 5, 2023 25,500.00 25,940.00 25,437.55 25,763.15 25,717.34 26,035
Oct 4, 2023 25,590.00 25,624.90 25,313.95 25,466.95 25,421.66 16,317
Oct 3, 2023 25,499.90 25,696.60 25,309.10 25,624.10 25,578.53 14,992
Sep 29, 2023 25,799.00 25,800.00 25,342.55 25,465.00 25,419.71 22,812
Sep 28, 2023 26,506.00 26,543.00 25,551.25 25,631.70 25,586.12 46,905
Sep 27, 2023 26,085.00 26,518.90 25,900.00 26,428.55 26,381.55 16,809
Sep 26, 2023 25,915.00 26,243.85 25,915.00 26,033.00 25,986.71 15,228
Sep 25, 2023 25,939.70 26,053.95 25,780.05 25,856.45 25,810.47 25,519
Sep 22, 2023 26,255.00 26,442.25 25,820.00 25,939.70 25,893.57 50,277
Sep 21, 2023 26,100.00 26,499.95 25,950.00 26,293.60 26,246.84 29,874
Sep 20, 2023 26,349.95 26,493.65 26,050.00 26,107.75 26,061.32 28,131
Sep 18, 2023 26,675.35 26,822.60 26,306.00 26,392.00 26,345.07 20,562
Sep 15, 2023 26,400.00 27,117.95 26,162.00 26,794.25 26,746.60 57,876
Sep 14, 2023 26,200.00 26,501.00 26,150.40 26,445.00 26,397.97 88,963
Sep 13, 2023 25,902.00 26,328.80 25,850.00 26,238.55 26,191.89 40,313
Sep 12, 2023 25,949.90 26,197.95 25,505.65 26,035.10 25,988.80 46,577
Sep 11, 2023 25,970.00 26,054.25 25,710.00 25,797.40 25,751.53 20,820
Sep 8, 2023 25,700.00 26,049.20 25,650.00 25,973.10 25,926.91 30,009
Sep 7, 2023 25,640.00 25,795.00 25,494.05 25,738.80 25,693.03 22,670
Sep 6, 2023 25,700.00 25,819.65 25,500.00 25,650.30 25,604.69 37,280
Sep 5, 2023 25,700.00 25,838.30 25,400.00 25,725.05 25,679.30 41,937
Sep 4, 2023 24,590.00 25,793.70 24,449.00 25,671.55 25,625.90 119,316
Sep 1, 2023 23,830.00 24,179.50 23,820.00 24,139.35 24,096.42 27,413
Aug 31, 2023 24,051.00 24,100.00 23,795.00 23,801.15 23,758.82 61,972
Aug 30, 2023 24,150.00 24,325.00 23,966.00 24,047.85 24,005.09 17,040
Aug 29, 2023 24,024.00 24,167.95 24,008.00 24,130.20 24,087.29 15,323
Aug 28, 2023 23,949.00 24,094.00 23,752.40 24,020.35 23,977.63 13,891
Aug 25, 2023 23,820.00 23,898.90 23,611.00 23,852.30 23,809.88 21,989
Aug 24, 2023 23,749.95 23,920.00 23,598.05 23,859.60 23,817.17 48,660
Aug 23, 2023 23,869.70 24,290.00 23,625.00 23,670.50 23,628.41 40,294
Aug 22, 2023 23,730.00 23,932.90 23,658.30 23,862.70 23,820.26 16,676
Aug 21, 2023 23,669.95 23,775.00 23,524.25 23,610.20 23,568.21 24,001
Aug 18, 2023 23,811.00 23,844.95 23,451.00 23,537.25 23,495.39 19,865
Aug 17, 2023 23,960.00 24,038.75 23,720.15 23,791.15 23,748.84 22,943
Aug 16, 2023 23,690.00 23,973.65 23,506.05 23,920.50 23,877.96 17,783
Aug 14, 2023 24,101.00 24,129.75 23,651.00 23,720.55 23,678.37 16,303
Aug 11, 2023 24,179.15 24,280.00 24,051.10 24,110.60 24,067.72 12,901
Aug 10, 2023 24,200.10 24,395.00 23,926.95 24,174.55 24,131.56 37,905
Aug 9, 2023 24,350.00 24,372.00 24,012.00 24,331.05 24,287.78 30,445
Aug 8, 2023 24,300.00 24,377.50 24,120.15 24,270.05 24,226.89 20,046
Aug 7, 2023 24,400.00 24,400.00 24,042.85 24,253.45 24,210.32 8,891
Aug 4, 2023 24,230.00 24,286.00 24,102.50 24,224.20 24,181.12 18,589
Aug 3, 2023 24,040.00 24,223.75 23,860.40 24,114.35 24,071.47 24,563
Aug 2, 2023 24,100.00 24,100.00 23,905.00 24,045.10 24,002.34 34,126
Aug 1, 2023 24,200.00 24,200.00 23,980.85 24,102.05 24,059.19 47,864
Jul 31, 2023 23,800.00 24,299.00 23,800.00 24,108.40 24,065.53 30,798
Jul 28, 2023 24,059.70 24,184.85 23,873.55 24,048.05 24,005.29 22,865
Jul 27, 2023 24,300.00 24,314.35 23,764.65 23,869.55 23,827.10 36,633
Jul 26, 2023 23,750.00 24,340.00 23,564.40 24,274.50 24,231.33 87,313
Jul 25, 2023 23,323.00 23,709.95 23,200.00 23,681.80 23,639.69 32,141
Jul 24, 2023 23,200.00 23,322.30 23,090.20 23,237.00 23,195.68 35,964
Jul 21, 2023 23,428.05 23,459.05 23,026.00 23,088.75 23,047.69 37,839
Jul 20, 2023 23,611.30 23,745.75 23,350.00 23,409.05 23,367.42 101,108
Jul 19, 2023 24,050.00 24,124.90 23,905.95 24,028.30 23,985.57 29,499
Jul 18, 2023 24,159.95 24,253.75 23,450.90 23,948.25 23,905.66 17,119
Jul 17, 2023 24,440.00 24,527.35 24,070.00 24,117.95 24,075.06 36,264
Jul 14, 2023 24,272.00 24,405.00 24,001.40 24,339.65 24,296.37 20,770
Jul 13, 2023 24,312.00 24,511.90 24,015.00 24,152.95 24,110.00 32,096
Jul 12, 2023 23,820.00 24,340.50 23,726.00 24,261.40 24,218.26 62,988
Jul 11, 2023 24,075.30 24,346.80 23,560.90 23,955.35 23,912.75 105,568
Jul 10, 2023 23,907.00 24,091.00 23,755.05 24,017.30 23,974.59 24,408
Jul 7, 2023 24,218.55 24,267.55 23,722.85 23,883.35 23,840.88 35,053
Jul 6, 2023 24,549.95 24,550.00 24,180.00 24,218.55 24,175.48 22,295
Jul 5, 2023 24,012.00 24,559.80 24,003.60 24,432.50 24,389.05 43,292
Jul 4, 2023 24,121.00 24,198.90 23,970.05 24,081.95 24,039.13 17,326
Jul 3, 2023 24,200.00 24,210.00 23,950.00 24,121.00 24,078.11 30,015
Jun 30, 2023 24,081.00 24,210.00 23,850.00 23,886.45 23,843.97 46,765
Jun 28, 2023 24,050.00 24,299.95 23,827.70 24,053.40 24,010.63 71,538
Jun 27, 2023 24,110.00 24,276.50 23,640.30 24,018.15 23,975.44 154,928
Jun 26, 2023 22,630.75 24,145.00 22,605.60 23,702.15 23,660.00 438,935
Jun 23, 2023 25,650.00 25,650.05 25,066.00 25,145.25 25,100.53 25,869
Jun 22, 2023 25,650.00 25,975.00 25,515.05 25,656.35 25,610.72 35,342
Jun 21, 2023 25,950.00 26,144.65 25,248.30 25,660.75 25,615.12 62,343
Jun 20, 2023 25,910.00 26,188.80 25,740.00 25,949.20 25,903.05 18,089
Jun 19, 2023 26,419.80 26,580.00 25,815.15 25,999.00 25,952.77 33,881
Jun 16, 2023 26,170.00 26,400.00 26,110.05 26,213.15 26,166.54 31,673
Jun 15, 2023 26,236.10 26,283.90 26,015.95 26,145.30 26,098.81 23,905
Jun 14, 2023 26,200.00 26,389.95 26,085.80 26,236.10 26,189.44 26,924
Jun 13, 2023 25,900.00 26,220.00 25,750.35 26,164.00 26,117.47 34,032
Jun 12, 2023 25,550.00 25,749.80 25,380.55 25,715.40 25,669.67 17,611
Jun 9, 2023 25,674.15 25,948.00 25,370.65 25,447.80 25,402.55 21,413
Jun 8, 2023 25,795.60 26,137.90 25,560.65 25,632.00 25,586.42 36,793
Jun 7, 2023 25,795.00 25,865.55 25,515.25 25,795.60 25,749.73 39,831
Jun 6, 2023 24,950.00 25,857.95 24,777.05 25,793.80 25,747.93 77,331
Jun 5, 2023 25,168.95 25,298.00 24,707.65 24,820.05 24,775.91 37,650
Jun 2, 2023 25,300.00 25,300.05 24,969.95 25,038.40 24,993.88 43,663
Jun 1, 2023 55.00 Dividend
Jun 1, 2023 25,300.00 25,395.05 25,102.20 25,167.30 25,122.54 31,272
May 31, 2023 25,525.00 25,590.00 24,988.15 25,165.20 25,065.54 208,322
May 30, 2023 25,200.00 25,885.00 25,116.05 25,586.95 25,485.63 54,929
May 29, 2023 25,050.00 25,469.50 24,992.40 25,261.35 25,161.31 32,876
May 26, 2023 24,250.00 25,086.70 24,178.00 24,977.00 24,878.09 48,742
May 25, 2023 24,031.80 24,300.00 23,840.00 24,247.10 24,151.08 37,451
May 24, 2023 24,650.00 24,700.00 23,705.75 23,990.80 23,895.80 76,229
May 23, 2023 24,410.00 25,450.00 24,410.00 24,765.80 24,667.73 64,597
May 22, 2023 24,327.20 24,916.25 24,234.20 24,468.65 24,371.75 33,885
May 19, 2023 24,075.55 24,498.00 23,727.60 24,408.65 24,311.99 29,803
May 18, 2023 24,510.00 24,669.95 23,900.00 23,984.30 23,889.32 17,375
May 17, 2023 24,400.00 24,848.95 24,350.00 24,419.00 24,322.30 28,274
May 16, 2023 24,591.95 24,748.85 24,335.10 24,398.35 24,301.73 12,024
May 15, 2023 24,750.85 25,050.00 24,444.55 24,591.95 24,494.56 19,341
May 12, 2023 24,600.05 24,924.00 24,210.05 24,750.85 24,652.84 41,410
May 11, 2023 24,450.00 24,935.00 24,400.00 24,876.85 24,778.34 19,207
May 10, 2023 24,275.70 24,472.85 24,116.25 24,431.80 24,335.05 14,179
May 9, 2023 24,600.40 24,741.30 24,068.95 24,207.00 24,111.14 23,539
May 8, 2023 24,520.00 24,710.00 24,520.00 24,571.40 24,474.10 16,402
May 5, 2023 24,410.00 24,620.00 24,300.00 24,516.20 24,419.12 26,761
May 4, 2023 24,250.00 24,566.95 24,120.00 24,456.40 24,359.55 22,757
May 3, 2023 24,130.00 24,325.00 23,951.20 24,258.55 24,162.49 28,202
May 2, 2023 24,350.00 24,400.00 23,957.05 24,191.65 24,095.85 34,660
Apr 28, 2023 23,848.00 24,400.00 23,674.00 24,334.45 24,238.09 33,989
Apr 27, 2023 24,039.00 24,061.00 23,552.50 23,745.80 23,651.77 31,520
Apr 26, 2023 23,999.95 24,269.95 23,700.00 23,962.50 23,867.61 35,697

Related Tickers

ULTRACEMCO.NS UltraTech Cement Limited
9,700.90
+0.18%
 
ORIENTCEM.NS Orient Cement Limited
229.10
-0.15%
 
BIRLACORPN.NS Birla Corporation Limited
1,447.95
+1.20%
 
APCL.NS Anjani Portland Cement Limited
186.10
-0.11%
 
KESORAMIND.NS Kesoram Industries Limited
175.80
+0.69%
 
RAMCOCEM.NS The Ramco Cements Limited
797.60
+1.06%
 
ACC.NS ACC Limited
2,533.05
-1.80%
 
NCLIND.NS NCL Industries Limited
206.05
+0.37%
 
INDIACEM.NS The India Cements Limited
227.60
+0.44%
 
HEIDELBERG.NS HeidelbergCement India Limited
198.85
-1.00%