Shree Cement Limited - SHREECEM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26,270	26,450	26,450	26,490	26,180	9,300
December 03, 2025	26,645	26,300	26,300	26,685	26,115	36,107
December 02, 2025	26,250	26,545	26,545	26,645	26,165	34,864
December 01, 2025	26,550	26,415	26,415	26,565	26,320	16,589
November 28, 2025	26,780	26,400	26,400	26,865	26,325	15,139
November 27, 2025	26,935	26,755	26,755	26,945	26,615	25,666
November 26, 2025	26,655	26,935	26,935	26,975	26,480	16,125
November 25, 2025	26,490	26,455	26,455	26,505	26,360	35,993
November 24, 2025	26,490	26,490	26,490	26,540	26,325	23,404
November 21, 2025	26,505	26,480	26,480	26,750	26,420	15,422
November 19, 2025	26,495	26,510	26,510	26,630	26,405	12,634
November 18, 2025	26,690	26,420	26,420	26,760	26,300	36,818
November 17, 2025	26,820	26,680	26,680	26,820	26,610	20,758
November 14, 2025	26,955	26,700	26,700	27,090	26,610	18,168
November 13, 2025	27,200	26,995	26,995	27,275	26,950	14,550
November 12, 2025	27,245	27,095	27,095	27,245	26,970	24,395
November 11, 2025	27,250	27,035	27,035	27,250	26,915	19,431
November 10, 2025	27,400	27,090	27,090	27,535	27,035	32,166
November 07, 2025	27,400	27,375	27,375	27,760	27,210	23,048
November 06, 2025	27,620	27,450	27,450	27,690	27,400	15,109
November 04, 2025	28,095	27,600	27,600	28,095	27,540	12,031
November 03, 2025	28,310	27,975	27,975	28,395	27,860	12,006
October 31, 2025	28,730	28,310	28,230	28,740	28,260	24,223
October 30, 2025	29,200	28,740	28,658.78	29,200	28,680	22,402
October 29, 2025	28,585	29,210	29,127.46	29,425	28,450	79,430
October 28, 2025	28,780	28,585	28,504.22	28,780	28,300	34,229
October 27, 2025	28,845	28,590	28,509.21	28,930	28,520	36,231
October 24, 2025	29,100	28,705	28,705	29,110	28,525	25,050
October 23, 2025	29,025	28,970	28,970	29,350	28,850	48,979
October 21, 2025	29,045	28,950	28,950	29,085	28,755	1,726
October 20, 2025	29,835	28,880	28,880	29,840	28,765	23,281
October 17, 2025	29,975	29,690	29,690	30,040	29,550	16,522
October 16, 2025	29,985	30,010	30,010	30,285	29,940	12,520
October 15, 2025	29,625	29,940	29,940	30,100	29,535	15,830
October 14, 2025	29,640	29,615	29,615	29,745	29,450	15,398
October 13, 2025	29,425	29,615	29,615	29,670	29,270	13,296
October 10, 2025	29,470	29,445	29,445	29,705	29,345	17,435
October 09, 2025	29,350	29,485	29,485	29,720	29,295	22,119
October 08, 2025	29,675	29,285	29,285	29,690	29,170	10,984
October 07, 2025	29,370	29,530	29,530	29,750	29,355	13,597
October 06, 2025	29,000	29,295	29,295	29,370	28,905	12,204
October 03, 2025	29,300	29,180	29,180	29,375	28,990	13,811
October 01, 2025	29,265	29,295	29,295	29,455	28,930	26,329
September 30, 2025	29,600	29,265	29,265	29,705	29,130	29,380
September 29, 2025	28,910	29,735	29,735	30,110	28,720	143,520
September 26, 2025	29,515	28,910	28,910	29,635	28,795	20,857
September 25, 2025	29,705	29,515	29,515	29,915	29,430	31,290
September 24, 2025	30,000	29,650	29,650	30,000	29,555	35,863
September 23, 2025	29,895	29,790	29,790	30,115	29,690	33,031
September 22, 2025	30,000	29,705	29,705	30,000	29,650	42,580
September 19, 2025	30,145	29,985	29,985	30,145	29,685	62,730
September 18, 2025	29,880	29,960	29,960	30,025	29,650	36,222
September 17, 2025	29,780	29,685	29,685	30,190	29,540	47,491
September 16, 2025	29,500	29,575	29,575	29,900	29,430	40,798
September 15, 2025	29,800	29,275	29,275	29,800	29,230	25,565
September 12, 2025	29,850	29,580	29,580	29,935	29,500	21,104
September 11, 2025	29,925	29,830	29,830	30,100	29,625	20,879
September 10, 2025	30,300	29,890	29,890	30,520	29,750	34,176
September 09, 2025	30,500	30,190	30,190	30,660	30,115	22,880
September 08, 2025	30,000	30,485	30,485	30,655	29,995	12,248

Shree Cement Limited (SHREECEM.NS) NSE