Shree Cement Limited (SHREECEM.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
As of 11:49AM IST. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 24,390.00 | 24,390.00 | 23,984.05 | 24,275.00 | 24,275.00 | 15,275 |
| 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 09, 2024 | 26,199.00 | 26,711.80 | 25,880.10 | 25,991.80 | 25,991.80 | 50,143 |
| Apr 08, 2024 | 26,069.20 | 26,249.95 | 25,844.40 | 25,955.20 | 25,955.20 | 31,828 |
| Apr 05, 2024 | 25,800.00 | 25,937.95 | 25,699.00 | 25,811.05 | 25,811.05 | 39,306 |
| Apr 04, 2024 | 26,469.00 | 26,469.00 | 25,851.00 | 25,910.25 | 25,910.25 | 85,718 |
| Apr 03, 2024 | 26,601.00 | 26,743.30 | 26,285.10 | 26,354.30 | 26,354.30 | 150,756 |
| Apr 02, 2024 | 26,458.00 | 26,722.60 | 26,032.30 | 26,532.90 | 26,532.90 | 41,507 |
| Apr 01, 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 15, 2024 | - | - | - | - | - | - |
| 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 07, 2024 | 24,849.95 | 25,031.90 | 24,585.30 | 24,705.90 | 24,705.90 | 73,323 |
| Mar 06, 2024 | 25,009.75 | 25,127.30 | 24,458.00 | 24,754.25 | 24,754.25 | 33,596 |
| Mar 05, 2024 | 25,801.10 | 25,801.10 | 24,954.95 | 25,009.75 | 25,009.75 | 47,317 |
| Mar 04, 2024 | 25,790.00 | 25,845.80 | 25,420.00 | 25,730.30 | 25,730.30 | 29,764 |
| Mar 01, 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 09, 2024 | 27,450.00 | 27,825.00 | 27,200.00 | 27,630.10 | 27,630.10 | 25,267 |
| Feb 08, 2024 | 28,125.10 | 28,250.00 | 27,247.85 | 27,370.20 | 27,370.20 | 32,063 |
| Feb 08, 2024 | 50 Dividend | |||||
| Feb 07, 2024 | 27,844.90 | 28,207.00 | 27,705.05 | 28,116.30 | 28,066.30 | 19,792 |
| Feb 06, 2024 | 27,251.00 | 27,915.00 | 27,231.45 | 27,569.40 | 27,520.37 | 58,072 |
| Feb 05, 2024 | 29,000.00 | 29,000.05 | 26,699.20 | 26,954.80 | 26,906.87 | 71,596 |
| Feb 02, 2024 | 29,500.00 | 29,699.85 | 28,374.30 | 28,453.95 | 28,403.35 | 64,360 |
| Feb 01, 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 09, 2024 | 27,501.00 | 27,736.30 | 27,236.30 | 27,312.90 | 27,264.33 | 18,242 |
| Jan 08, 2024 | 26,983.05 | 27,600.00 | 26,950.05 | 27,329.65 | 27,281.05 | 34,058 |
| Jan 05, 2024 | 28,200.00 | 28,250.05 | 26,931.35 | 27,023.30 | 26,975.25 | 78,459 |
| Jan 04, 2024 | 28,440.00 | 28,498.00 | 28,175.00 | 28,357.90 | 28,307.47 | 14,453 |
| Jan 03, 2024 | 28,088.55 | 28,435.00 | 28,020.40 | 28,221.75 | 28,171.56 | 9,011 |
| Jan 02, 2024 | 28,610.00 | 28,610.00 | 27,950.00 | 28,088.55 | 28,038.60 | 16,850 |
| Jan 01, 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 08, 2023 | 27,880.50 | 28,151.00 | 27,536.05 | 27,670.25 | 27,621.04 | 21,927 |
| Dec 07, 2023 | 27,900.00 | 28,149.80 | 27,551.00 | 28,020.50 | 27,970.67 | 19,069 |
| Dec 06, 2023 | 28,000.00 | 28,043.45 | 27,613.00 | 27,799.10 | 27,749.66 | 14,937 |
| Dec 05, 2023 | 27,749.90 | 28,050.00 | 27,601.00 | 28,003.85 | 27,954.05 | 20,686 |
| Dec 04, 2023 | 27,120.15 | 27,915.00 | 27,051.70 | 27,717.00 | 27,667.71 | 29,221 |
| Dec 01, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.