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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	25,945	26,145	26,145	26,190	25,850	18,528
December 23, 2025	25,710	25,940	25,940	26,150	25,600	46,541
December 22, 2025	25,850	25,710	25,710	25,850	25,605	13,918
December 19, 2025	25,490	25,600	25,600	25,715	25,360	47,020
December 18, 2025	26,045	25,645	25,645	26,090	25,535	23,636
December 17, 2025	25,990	26,045	26,045	26,185	25,900	64,340
December 16, 2025	26,680	25,990	25,990	26,700	25,915	30,431
December 15, 2025	26,285	26,625	26,625	26,720	26,025	66,215
December 12, 2025	26,100	26,285	26,285	26,460	26,100	23,934
December 11, 2025	25,745	26,080	26,080	26,350	25,740	46,369
December 10, 2025	26,000	25,885	25,885	26,095	25,645	32,454
December 09, 2025	26,135	26,100	26,100	26,350	25,750	117,831
December 08, 2025	26,000	26,135	26,135	26,365	26,000	48,565
December 05, 2025	26,450	26,075	26,075	26,455	26,015	30,322
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

Shree Cement Limited (SHREECEM.NS) NSE