Shree Digvijay Cement Company Limited - SHREDIGCEM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	84.19	86.18	86.18	88	83.7	1.2M
August 14, 2025	82.1	82.14	82.14	82.57	80.49	178,890
August 13, 2025	82.18	81.79	81.79	82.59	81.62	112,640
August 12, 2025	82.1	82.18	82.18	83.5	81.57	321,650
August 11, 2025	81.73	82	82	82.23	80.65	112,109
August 08, 2025	80.99	81.48	81.48	82	80.65	101,962
August 07, 2025	81	80.99	80.99	81.9	80	196,891
August 06, 2025	83.09	81.82	81.82	84.65	81.26	164,898
August 05, 2025	83	82.74	82.74	84	81.9	175,489
August 04, 2025	84.5	82.6	82.6	84.59	82.18	216,827
August 01, 2025	83.52	84.29	84.29	87.34	83.52	399,385
July 31, 2025	84.8	84.26	84.26	86.3	79.88	1.05M
July 30, 2025	87.74	87.6	87.6	89.3	86.35	610,946
July 29, 2025	86.25	87.52	87.52	88.44	85.6	400,526
July 28, 2025	85.15	86.07	86.07	90.65	84.5	583,323
July 25, 2025	88.9	85.64	85.64	88.9	85.01	451,809
July 24, 2025	91	88.2	88.2	91.9	87.41	556,009
July 23, 2025	88.9	90.67	90.67	91.3	87.66	1.22M
July 22, 2025	86.8	87.55	87.55	88.4	85.7	561,754
July 21, 2025	87	85.92	85.92	87.85	84.99	489,641
July 18, 2025	84.5	86.52	86.52	87.5	83.65	1.32M
July 17, 2025	82.55	84.08	84.08	85.25	81.4	744,227
July 16, 2025	75	83.55	83.55	86.45	75	3.27M
July 15, 2025	74.8	75.52	75.52	76.41	74.6	346,187
July 14, 2025	75.55	74.89	74.89	75.8	74.6	219,160
July 11, 2025	75.85	75.57	75.57	76.44	75.01	290,128
July 10, 2025	77.39	76.22	76.22	77.6	76.01	303,294
July 09, 2025	77.8	77.11	77.11	78.2	76.9	189,472
July 08, 2025	78	77.94	77.94	78.48	77.4	99,913
July 07, 2025	79.9	78.46	78.46	80	77.61	180,475
July 04, 2025	80.89	79.35	79.35	81.09	78.35	418,880
July 03, 2025	81.01	80.58	80.58	82	80.45	203,128
July 02, 2025	81.11	81.66	81.66	81.95	80.1	218,611
July 01, 2025	81.4	81.51	81.51	82.1	79.1	317,374
June 30, 2025	78.2	81.02	81.02	81.8	77.6	412,817
June 27, 2025	78.36	78.88	78.88	79.1	78.03	139,697
June 26, 2025	77.59	78.36	78.36	78.98	77.59	114,747
June 25, 2025	77	77.59	77.59	78	77	90,061
June 24, 2025	77.43	76.72	76.72	78.42	76.36	106,665
June 23, 2025	77.5	77.26	77.26	77.85	76.58	89,914
June 20, 2025	75.51	78.42	78.42	80	75.41	133,296
June 19, 2025	76.55	76.21	76.21	77.35	75.25	117,115
June 18, 2025	77.98	76.81	76.81	77.98	76.63	68,192
June 17, 2025	77.5	77.98	77.98	78.79	77.1	130,332
June 16, 2025	78	78.11	78.11	78.89	76.05	137,264
June 13, 2025	75.45	78	78	78.25	75.45	140,246
June 12, 2025	79.4	78.6	78.6	79.54	77.7	160,293
June 11, 2025	78.88	79	79	80.39	78.31	256,846
June 10, 2025	79.96	78.83	78.83	80.1	78.5	172,773
June 09, 2025	79.59	79.57	79.57	80.8	78.36	379,541
June 06, 2025	78.41	79.22	79.22	79.74	77.58	233,681
June 05, 2025	80.2	78.02	78.02	80.75	77.76	426,172
June 04, 2025	80.44	79.76	79.76	81.36	79.1	216,163
June 03, 2025	81.69	80.44	80.44	82.1	80.05	146,095
June 02, 2025	81.8	81.71	81.71	82.56	80.35	158,765
May 30, 2025	82.9	82.57	82.57	83.62	82.1	189,039
May 29, 2025	83.29	82.92	82.92	83.82	82.1	133,778
May 28, 2025	83.65	82.88	82.88	83.69	82.1	141,820
May 27, 2025	82.6	83.25	83.25	83.53	82.3	111,240
May 26, 2025	83.28	83.07	83.07	84.5	83	156,801

Shree Digvijay Cement Company Limited (SHREDIGCEM.NS) NSE