Shree Cement Limited (SHREECEM.NS) NSE

29,260.00

+350(+1.21%)

Updated at September 29 02:46PM

Currency In INR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	30,100	30,040	30,040	30,100	29,670	16,656
September 04, 2025	30,380	29,945	29,945	30,750	29,845	25,439
September 03, 2025	30,100	29,940	29,940	30,275	29,880	23,552
September 02, 2025	29,900	29,995	29,995	30,155	29,745	23,156
September 01, 2025	29,350	29,870	29,870	29,975	29,305	37,475
August 29, 2025	29,795	29,275	29,275	29,930	29,210	63,283
August 28, 2025	30,150	29,675	29,675	30,155	29,630	32,689
August 26, 2025	30,000	30,110	30,110	30,500	29,680	27,975
August 25, 2025	30,150	30,015	30,015	30,380	29,940	36,110
August 22, 2025	30,800	30,005	30,005	30,800	29,910	23,082
August 21, 2025	30,790	30,605	30,605	30,950	30,400	10,765
August 20, 2025	31,025	30,690	30,690	31,225	30,620	29,464
August 19, 2025	31,495	30,905	30,905	31,600	30,640	44,454
August 18, 2025	31,000	31,340	31,340	31,920	30,755	40,020
August 14, 2025	30,610	30,400	30,400	30,610	30,230	34,719
August 13, 2025	30,450	30,410	30,410	30,735	30,250	47,689
August 12, 2025	30,640	30,410	30,410	30,700	30,355	19,841
August 11, 2025	30,435	30,640	30,640	30,845	30,350	18,515
August 08, 2025	30,560	30,415	30,415	30,935	30,330	14,155
August 07, 2025	30,300	30,655	30,655	30,710	30,180	13,399
August 06, 2025	30,300	30,570	30,570	30,675	30,100	45,369
August 05, 2025	30,880	30,205	30,205	30,880	30,000	38,269
August 04, 2025	30,725	30,645	30,645	31,110	30,120	91,108
August 01, 2025	30,990	30,675	30,675	31,035	30,540	29,448
July 31, 2025	30,400	30,810	30,810	31,020	30,390	15,010
July 30, 2025	30,500	30,590	30,590	30,780	30,225	18,682
July 29, 2025	30,695	30,410	30,410	30,710	30,110	20,699
July 28, 2025	31,080	30,695	30,695	31,505	30,455	27,460
July 25, 2025	31,745	30,950	30,950	31,745	30,770	16,681
July 24, 2025	32,115	31,745	31,745	32,270	31,665	20,833
July 23, 2025	32,490	32,115	32,115	32,490	31,555	34,639
July 22, 2025	31,535	32,345	32,345	32,490	31,500	59,832
July 21, 2025	30,900	31,535	31,535	31,595	30,880	48,993
July 18, 2025	30,895	30,790	30,730	31,090	30,725	21,051
July 17, 2025	31,000	30,845	30,784.89	31,000	30,700	10,121
July 16, 2025	31,190	30,955	30,894.68	31,190	30,600	15,939
July 15, 2025	31,150	31,080	31,019.44	31,195	30,830	13,064
July 14, 2025	31,210	31,100	31,039.4	31,470	30,895	24,794
July 11, 2025	31,330	31,210	31,149.18	31,570	31,060	26,485
July 10, 2025	31,610	31,175	31,114.25	31,660	30,970	31,524
July 09, 2025	31,260	31,615	31,553.39	31,675	31,150	25,101
July 08, 2025	31,270	31,300	31,239.01	31,350	30,955	27,148
July 07, 2025	31,315	31,105	31,044.39	31,385	30,825	15,768
July 04, 2025	31,550	31,315	31,253.98	31,575	31,175	12,514
July 03, 2025	31,640	31,420	31,420	31,885	31,340	26,592