Shree Cement Limited (SHREECEM.NS) NSE

22,965.00

-535(-2.28%)

Updated at March 13 03:30PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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 02, 2026	25,200	26,125	26,125	26,215	25,185	28,283
February 27, 2026	26,850	26,075	26,075	26,865	25,965	45,244
February 26, 2026	26,865	26,745	26,745	27,020	26,605	12,434
February 25, 2026	26,400	26,865	26,865	26,980	26,400	16,889
February 24, 2026	26,460	26,525	26,525	26,790	26,270	28,322
February 23, 2026	26,520	26,550	26,550	27,045	26,365	24,266
February 20, 2026	26,250	26,510	0	26,700	25,965	16,061
February 19, 2026	26,780	26,215	0	27,150	26,110	32,451
February 18, 2026	26,495	26,635	0	26,780	26,335	24,295
February 17, 2026	26,200	26,370	0	26,440	26,125	12,987
February 16, 2026	25,940	26,315	0	26,375	25,915	11,723
February 13, 2026	26,090	26,130	0	26,255	25,750	27,837
February 12, 2026	26,750	26,340	0	26,800	26,280	28,166
February 11, 2026	26,600	26,805	0	26,850	26,365	25,423
February 10, 2026	27,070	26,525	0	27,090	26,450	38,471
February 09, 2026	26,685	27,145	0	27,260	26,435	74,200
February 06, 2026	27,270	27,330	0	27,430	27,040	14,773
February 05, 2026	27,460	27,225	0	27,545	27,100	38,453
February 04, 2026	27,080	27,350	0	27,525	26,905	25,808
February 03, 2026	27,200	27,020	0	27,435	26,780	51,933
February 02, 2026	26,385	26,800	0	26,850	26,110	42,076
February 01, 2026	27,230	26,385	0	27,230	26,155	26,046
January 30, 2026	27,055	26,985	0	27,200	26,805	42,402
January 29, 2026	27,500	27,055	0	27,500	26,865	28,183
January 28, 2026	27,200	27,480	0	27,550	27,045	18,353
January 27, 2026	27,200	27,220	0	27,720	27,040	32,225
January 23, 2026	27,455	27,000	0	27,555	26,935	24,439
January 22, 2026	27,500	27,430	0	27,715	27,330	14,663
January 21, 2026	27,225	27,370	0	27,450	26,990	25,030
January 20, 2026	27,500	27,225	0	27,915	27,095	42,674
January 19, 2026	27,610	27,510	0	27,980	27,445	10,710
January 16, 2026	27,550	27,840	0	27,900	27,370	32,949
January 14, 2026	26,945	27,550	0	27,670	26,930	37,414
January 13, 2026	27,180	27,155	0	27,400	26,920	16,067
January 12, 2026	26,965	27,165	0	27,245	26,685	22,732
January 09, 2026	26,850	26,950	0	27,085	26,670	33,319
January 08, 2026	27,330	26,850	0	27,360	26,780	17,966
January 07, 2026	27,560	27,320	0	27,665	27,205	22,392
January 06, 2026	27,670	27,670	0	28,090	27,545	35,575
January 05, 2026	27,070	27,645	0	27,690	27,070	23,089
January 02, 2026	26,775	27,045	0	27,095	26,705	36,285
January 01, 2026	26,600	26,835	0	26,865	26,425	9,500
December 31, 2025	26,400	26,575	0	26,635	26,270	24,906
December 30, 2025	26,275	26,340	0	26,405	26,090	137,301
December 29, 2025	26,450	26,275	0	26,450	26,170	57,384
December 26, 2025	26,140	26,420	0	26,490	26,070	46,123
December 24, 2025	25,945	26,145	0	26,190	25,850	18,528
December 23, 2025	25,710	25,940	0	26,150	25,600	46,541
December 22, 2025	25,850	25,710	0	25,850	25,605	13,918
December 19, 2025	25,490	25,600	0	25,715	25,360	47,020
December 18, 2025	26,045	25,645	0	26,090	25,535	23,636
December 17, 2025	25,990	26,045	0	26,185	25,900	64,340
December 16, 2025	26,680	25,990	0	26,700	25,915	30,431