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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26,250	26,510	26,510	26,700	25,965	16,061
February 19, 2026	26,780	26,215	26,215	27,150	26,110	32,451
February 18, 2026	26,495	26,635	26,635	26,780	26,335	24,295
February 17, 2026	26,200	26,370	26,370	26,440	26,125	12,987
February 16, 2026	25,940	26,315	26,315	26,375	25,915	11,723
February 13, 2026	26,090	26,130	26,130	26,255	25,750	27,837
February 12, 2026	26,750	26,340	26,340	26,800	26,280	28,166
February 11, 2026	26,600	26,805	26,805	26,850	26,365	25,423
February 10, 2026	27,070	26,525	26,525	27,090	26,450	38,464
February 09, 2026	26,685	27,145	27,145	27,260	26,435	74,200
February 06, 2026	27,270	27,330	27,330	27,430	27,040	14,773
February 05, 2026	27,460	27,225	27,225	27,545	27,100	38,453
February 04, 2026	27,080	27,350	27,350	27,525	26,905	25,808
February 03, 2026	27,200	27,020	27,020	27,435	26,780	51,931
February 02, 2026	26,385	26,800	26,800	26,850	26,110	42,076
February 01, 2026	27,230	26,385	26,385	27,230	26,155	26,046
January 30, 2026	27,055	26,985	26,985	27,200	26,805	42,398
January 29, 2026	27,500	27,055	27,055	27,500	26,865	28,183
January 28, 2026	27,200	27,480	27,480	27,550	27,045	18,353
January 27, 2026	27,200	27,220	27,220	27,720	27,040	32,225
January 23, 2026	27,455	27,000	27,000	27,555	26,935	24,439
January 22, 2026	27,500	27,430	27,430	27,715	27,330	14,663
January 21, 2026	27,225	27,370	27,370	27,450	26,990	25,030
January 20, 2026	27,500	27,230	27,230	27,915	27,095	33,994
January 19, 2026	27,610	27,510	27,510	27,980	27,445	10,710
January 16, 2026	27,550	27,840	27,840	27,900	27,370	32,949
January 14, 2026	26,945	27,550	27,550	27,670	26,930	37,414
January 13, 2026	27,180	27,155	27,155	27,400	26,920	16,067
January 12, 2026	26,965	27,165	27,165	27,245	26,685	22,732
January 09, 2026	26,850	26,950	26,950	27,085	26,670	33,319
January 08, 2026	27,330	26,850	26,850	27,360	26,780	17,966
January 07, 2026	27,560	27,320	27,320	27,665	27,205	22,392
January 06, 2026	27,670	27,670	27,670	28,090	27,545	35,575
January 05, 2026	27,070	27,645	27,645	27,690	27,070	23,089
January 02, 2026	26,775	27,045	27,045	27,095	26,705	36,284
January 01, 2026	26,600	26,835	26,835	26,865	26,425	9,500
December 31, 2025	26,400	26,575	26,575	26,635	26,270	24,906
December 30, 2025	26,275	26,340	26,340	26,405	26,090	137,301
December 29, 2025	26,450	26,275	26,275	26,450	26,170	57,384
December 26, 2025	26,140	26,420	26,420	26,490	26,070	46,123
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

Shree Cement Limited (SHREECEM.NS) NSE