Shree Cement Limited (SHREECEM.NS) NSE

24,995.00

-65(-0.26%)

Updated at June 02 03:29PM

Currency In INR

SHREECEM.NS Historical Return

If you invested ₹1000 in Shree Cement Limited (SHREECEM.NS) 10 years ago, it would be worth ₹1,897.08 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹899.97, while ₹1000 invested 1 year ago would be worth ₹854.97. This corresponds to total returns of 89.71%, -10%, -14.5%, respectively, with annualized returns of 6.61%, -2.08%, -14.5%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SHREECEM.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	24,890	24,995	24,995	25,255	24,655	22,992
June 01, 2026	25,275	25,060	25,060	25,295	24,970	38,274
May 29, 2026	25,405	25,275	25,275	25,575	25,025	86,354
May 27, 2026	25,390	25,400	25,400	25,600	25,105	7,231
May 26, 2026	25,355	25,180	25,180	25,395	24,890	17,049
May 25, 2026	24,950	25,355	25,355	25,425	24,870	11,177
May 22, 2026	24,610	24,785	24,785	25,030	24,610	13,414
May 21, 2026	24,510	24,605	24,605	24,870	24,400	11,837
May 20, 2026	24,350	24,420	24,420	24,545	23,990	13,307
May 19, 2026	24,450	24,425	24,425	24,585	24,270	16,084
May 18, 2026	24,800	24,475	24,475	24,905	24,160	14,365
May 15, 2026	25,030	24,970	24,970	25,385	24,905	6,057
May 14, 2026	25,210	25,025	25,025	25,300	24,900	14,360
May 13, 2026	24,705	24,995	24,995	25,285	24,705	14,093
May 12, 2026	25,100	24,860	24,860	25,325	24,800	19,036
May 11, 2026	25,190	25,205	25,205	25,385	25,000	11,353
May 08, 2026	25,590	25,435	25,435	25,590	25,165	30,524
May 07, 2026	25,450	25,595	25,595	25,990	25,430	58,542
May 06, 2026	25,105	24,975	24,975	25,200	24,660	52,940
May 05, 2026	24,600	24,845	24,845	24,990	24,405	19,537
May 04, 2026	24,295	24,740	24,740	24,900	24,295	12,123
April 30, 2026	24,450	24,195	24,195	24,450	23,800	32,295
April 29, 2026	25,100	24,555	24,555	25,355	24,500	11,849
April 28, 2026	25,200	24,890	24,890	25,230	24,680	29,353
April 27, 2026	25,070	25,125	25,125	25,465	25,020	35,896
April 24, 2026	25,470	24,950	24,950	25,550	24,815	11,423
April 23, 2026	25,605	25,470	25,470	25,850	25,125	15,277
April 22, 2026	25,590	25,735	25,735	25,800	25,455	11,486
April 21, 2026	25,420	25,540	25,540	25,890	25,230	8,312
April 20, 2026	25,300	25,490	25,490	25,520	25,050	35,033
April 17, 2026	25,110	25,290	25,290	25,325	25,055	16,254
April 16, 2026	25,200	25,110	25,110	25,275	24,830	34,711
April 15, 2026	24,700	24,965	24,965	25,150	24,545	82,228
April 13, 2026	23,940	24,300	24,300	24,395	23,600	24,038
April 10, 2026	23,990	24,340	24,340	24,495	23,940	75,985
April 09, 2026	24,200	23,990	23,990	24,320	23,665	103,274
April 08, 2026	24,200	24,360	24,360	24,700	23,895	31,560
April 07, 2026	23,390	23,350	23,350	23,525	23,140	57,843
April 06, 2026	23,460	23,695	23,695	24,015	22,980	31,376
April 02, 2026	22,955	23,125	23,125	23,265	22,675	20,490
April 01, 2026	23,490	23,265	23,265	23,510	23,080	19,996
March 30, 2026	23,365	23,020	23,020	23,625	22,955	81,219
March 27, 2026	24,220	23,705	23,705	24,220	23,565	52,529
March 25, 2026	23,500	24,230	24,230	24,355	23,445	19,081
March 24, 2026	23,085	23,325	23,325	23,475	22,615	39,527
March 23, 2026	23,495	22,725	22,725	23,495	22,550	36,949
March 20, 2026	-1	-1	23,535	-1	-1	0
March 19, 2026	23,410	23,335	23,335	23,645	23,125	20,066
March 18, 2026	23,910	23,925	23,925	24,000	23,705	16,997
March 17, 2026	23,395	23,675	23,675	23,780	23,170	15,764
March 16, 2026	22,970	23,315	23,315	23,470	22,945	43,185
March 13, 2026	23,500	22,965	22,965	23,505	22,855	48,596
March 12, 2026	23,740	23,500	23,500	23,740	23,315	40,125
March 11, 2026	24,130	23,740	23,740	24,130	23,695	44,520
March 10, 2026	23,925	23,960	23,960	24,245	23,850	69,918
March 09, 2026	24,600	23,590	23,590	24,600	23,520	37,789
March 06, 2026	25,150	24,875	24,875	25,275	24,825	19,762
March 05, 2026	25,355	25,200	25,200	25,520	24,760	37,079
March 04, 2026	-1	-1	25,355	-1	-1	0
March 02, 2026	25,200	26,125	26,125	26,215	25,185	28,283