U.S. Markets open in 11 mins.

Shree Cement Limited (SHREECEM.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
17,683.05-187.70 (-1.05%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201717,790.1518,027.3017,627.6517,683.0517,683.057,630
Jul 21, 201724 Dividend
Jul 18, 201718,111.0018,500.0018,000.0018,315.1018,315.1015,955
Jul 17, 201718,510.0018,639.9018,039.0018,111.0018,111.0024,677
Jul 14, 201718,850.0019,000.0018,510.2018,596.9018,596.9022,440
Jul 13, 201718,500.0018,949.9018,307.8018,819.4018,819.4016,568
Jul 12, 201718,550.0018,550.0017,754.2018,492.8018,492.8018,447
Jul 11, 201718,100.0018,471.9018,100.0018,401.0018,401.0012,403
Jul 10, 201718,000.0018,350.0018,000.0018,250.4018,250.402,587
Jul 07, 201718,000.0018,444.7017,923.6018,365.8018,365.8016,025
Jul 06, 201718,094.0018,125.0017,900.1018,040.1018,040.1010,779
Jul 05, 201717,550.1018,001.1017,550.1017,958.0017,958.008,772
Jul 04, 201717,601.0017,951.0017,559.7017,690.1017,690.1010,525
Jul 03, 201716,920.0017,729.0016,827.7017,633.8017,633.8021,176
Jun 30, 201716,774.0017,153.1016,530.3016,953.3016,953.3021,648
Jun 29, 201716,672.3016,791.2016,611.1016,690.1016,690.1017,063
Jun 28, 201716,691.0016,727.3016,505.0016,596.9016,596.9010,293
Jun 27, 201716,935.6017,199.9016,501.0016,691.4016,691.4025,055
Jun 23, 201717,327.2017,426.4016,651.0016,935.6016,935.6026,483
Jun 22, 201717,386.6017,599.9017,226.2017,337.8017,337.809,976
Jun 21, 201717,540.0017,619.2017,125.0017,376.7017,376.7027,279
Jun 20, 201717,800.0017,839.9017,511.0017,591.6017,591.6011,578
Jun 19, 201717,840.5017,979.9017,659.2017,699.0017,699.005,437
Jun 16, 201718,079.0018,095.0017,750.0017,786.2017,786.206,597
Jun 15, 201717,885.8018,199.0017,756.4017,949.7017,949.709,536
Jun 14, 201718,100.0018,250.0017,802.1017,885.8017,885.808,935
Jun 13, 201718,190.4018,300.0018,027.3018,093.7018,093.707,370
Jun 12, 201718,250.0018,250.0018,005.0018,152.9018,152.9011,274
Jun 09, 201718,127.3018,216.2017,905.0018,154.3018,154.309,052
Jun 08, 201718,088.6018,350.0017,950.1018,024.2018,024.2015,308
Jun 07, 201718,170.0018,286.6017,850.0018,088.6018,088.6015,556
Jun 06, 201718,625.0018,706.8018,050.1018,160.1018,160.1014,081
Jun 05, 201717,551.0018,698.9017,551.0018,634.7018,634.7018,306
Jun 02, 201717,570.0018,050.0017,570.0017,971.8017,971.8010,560
Jun 01, 201717,870.5018,140.4017,601.2017,666.8017,666.8013,943
May 31, 201717,900.0018,230.0017,680.1018,004.8018,004.8026,031
May 30, 201717,605.0018,000.0017,605.0017,927.1017,927.1014,716
May 29, 201717,629.3017,868.4017,407.0017,784.0017,784.005,349
May 26, 201717,724.0017,962.0017,496.7017,629.3017,629.309,951
May 25, 201717,270.0017,750.6017,120.0017,614.2017,614.2016,014
May 24, 201717,980.0017,980.0017,010.0017,404.9017,404.9024,767
May 23, 201718,263.3018,359.3017,709.8017,846.6017,846.6022,164
May 22, 201718,700.0018,850.1017,772.1018,263.3018,263.3043,050
May 19, 201718,800.0018,999.9018,583.1018,664.1018,664.1015,955
May 18, 201718,710.0018,992.9018,551.0018,803.0018,803.0024,336
May 17, 201719,560.0019,700.1018,611.2018,869.9018,869.9054,935
May 16, 201720,280.0020,430.0019,855.0019,944.7019,944.7013,419
May 15, 201719,701.0020,538.0019,701.0020,234.0020,234.0018,095
May 12, 201720,389.5020,389.5019,459.9019,736.8019,736.8013,885
May 11, 201719,650.0020,401.2019,455.2019,921.9019,921.9019,114
May 10, 201719,649.0019,774.8019,340.0019,594.2019,594.2013,245
May 09, 201719,420.0019,926.9019,213.2019,512.3019,512.3017,789
May 08, 201719,480.0019,695.9019,265.1019,406.5019,406.509,261
May 05, 201719,550.0019,677.0019,007.6019,330.7019,330.7018,260
May 04, 201719,680.5019,854.9019,280.0019,439.3019,439.3021,215
May 03, 201719,299.9019,767.0019,200.0019,638.7019,638.709,189
May 02, 201719,187.6019,348.9018,851.0019,218.6019,218.609,722
Apr 28, 201719,470.0019,577.7019,051.0019,187.6019,187.6016,848
Apr 27, 201719,200.0019,590.0019,089.1019,352.6019,352.6018,164
Apr 26, 201719,328.9019,379.9019,100.0019,280.4019,280.4017,699
Apr 25, 201718,589.8019,700.1018,456.1019,058.6019,058.6025,704
Apr 24, 201717,506.1018,699.0017,467.0018,603.2018,603.2027,749
Apr 21, 201717,700.0017,752.2017,537.1017,595.8017,595.807,019
Apr 20, 201717,660.0017,678.0017,450.0017,504.9017,504.9044,724
Apr 19, 201717,580.0017,700.1017,501.0017,539.5017,539.5028,536
Apr 18, 201717,577.6017,800.0017,566.2017,687.9017,687.908,823
Apr 17, 201717,698.4017,700.1017,560.0017,649.8017,649.8014,346
Apr 13, 201717,727.6017,820.0017,625.1017,698.4017,698.409,256
Apr 12, 201717,743.4017,800.0017,501.4017,709.7017,709.7010,100
Apr 11, 201717,614.6017,798.8017,529.8017,675.8017,675.8012,782
Apr 10, 201717,639.0017,888.0017,561.1017,668.0017,668.008,236
Apr 07, 201717,501.0018,000.0017,440.4017,826.2017,826.2025,951
Apr 06, 201717,394.3017,695.0017,220.0017,597.8017,597.8010,952
Apr 05, 201717,169.7017,496.0016,901.0017,394.3017,394.3010,896
Apr 03, 201717,100.4017,750.0017,052.0017,169.7017,169.7035,899
Mar 31, 201717,249.0017,474.0016,960.9017,083.2017,083.2028,299
Mar 30, 201716,899.9017,500.0016,236.3017,248.2017,248.2032,349
Mar 29, 201716,662.0017,500.0016,151.0016,814.2016,814.2045,212
Mar 28, 201716,450.0016,850.0016,340.0016,646.7016,646.7016,340
Mar 27, 201716,350.0016,502.5016,239.2016,462.2016,462.2012,701
Mar 24, 201716,200.0016,417.2016,200.0016,310.8016,310.8010,722
Mar 23, 201716,448.5016,513.3016,070.0016,143.7016,143.7017,550
Mar 22, 201716,139.2016,490.0016,085.7016,349.8016,349.8014,890
Mar 21, 201716,051.8016,400.1016,051.8016,302.0016,302.0018,395
Mar 20, 201716,449.9016,470.0015,950.0016,035.2016,035.2013,251
Mar 17, 201716,500.0016,571.7016,401.2016,495.8016,495.8020,050
Mar 16, 201716,450.0016,546.9016,442.3016,499.7016,499.7018,412
Mar 15, 201716,427.3016,485.0016,328.1016,394.3016,394.3018,942
Mar 14, 201716,002.6016,448.9016,002.6016,398.3016,398.3021,198
Mar 10, 201716,162.5016,162.5015,899.2016,002.6016,002.6011,643
Mar 09, 201715,903.7016,070.0015,654.0015,879.3015,879.305,985
Mar 08, 201715,820.0015,980.0015,808.2015,903.0015,903.0014,123
Mar 07, 201715,955.0016,119.0015,727.5015,808.8015,808.805,262
Mar 06, 201716,123.0016,298.0016,000.0016,101.2016,101.209,353
Mar 03, 201715,998.8016,087.2015,800.2015,988.3015,988.306,666
Mar 02, 201716,200.0016,390.0015,790.0015,848.6015,848.608,285
Mar 01, 201716,320.0016,521.5016,010.0016,126.3016,126.305,186
Feb 28, 201716,430.0016,497.7015,809.3016,111.2016,111.2024,834
Feb 27, 201716,390.3016,718.1016,101.0016,269.1016,269.108,532
Feb 23, 201716,185.0016,544.0016,081.6016,390.3016,390.3022,414
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...