Shree Cement Limited (SHREECEM.NS) NSE

Currency In INR

SHREECEM.NS Historical Return

If you invested ₹1000 in Shree Cement Limited (SHREECEM.NS) 10 years ago, it would be worth ₹1,709.73 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹887.19, while ₹1000 invested 1 year ago would be worth ₹934.71. This corresponds to total returns of 70.97%, -11.28%, -6.53%, respectively, with annualized returns of 5.51%, -2.36%, -6.53%.

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
November 09, 2026	25,200	24,920	24,920	25,215	24,450	23,717
November 08, 2026	25,100	25,000	25,000	25,140	24,995	1,308
November 06, 2026	24,795	25,100	25,100	25,100	24,500	16,152
November 05, 2026	24,560	24,895	24,895	25,120	24,520	42,999
November 04, 2026	23,910	24,175	24,175	24,345	23,885	15,285
November 03, 2026	23,700	23,910	23,910	24,250	23,515	40,404
November 02, 2026	22,995	23,590	23,590	23,590	22,925	31,136
October 30, 2026	23,125	22,995	22,995	23,125	22,670	26,603
October 29, 2026	23,150	23,120	23,120	23,330	22,985	14,222
October 28, 2026	23,095	23,020	23,020	23,265	22,970	13,050
October 27, 2026	23,690	23,300	23,300	23,690	23,125	26,879
October 26, 2026	22,650	23,540	23,540	23,555	22,540	29,702
October 23, 2026	22,120	22,735	22,735	22,930	21,770	62,906
October 22, 2026	22,310	22,330	22,330	22,445	21,875	13,934
October 21, 2026	22,310	22,310	22,310	22,690	22,140	26,131
October 19, 2026	22,455	22,290	22,290	22,920	22,290	62,974
October 16, 2026	22,305	22,460	22,460	22,715	22,210	33,863
October 15, 2026	22,015	22,315	22,315	22,420	21,975	20,397
October 14, 2026	22,015	22,185	22,185	22,320	21,910	45,328
October 13, 2026	21,780	22,225	22,225	22,225	21,675	19,162
October 12, 2026	22,085	21,860	21,860	22,375	21,700	37,400
October 09, 2026	21,610	22,080	22,080	22,200	21,560	22,022
October 08, 2026	21,700	21,600	21,600	21,830	21,450	32,326
October 07, 2026	21,905	21,780	21,780	22,160	21,690	42,991
October 06, 2026	21,800	22,210	22,210	22,210	21,800	22,432
October 05, 2026	21,750	21,990	21,990	22,100	21,720	39,075
October 01, 2026	22,250	21,900	21,900	22,275	21,355	59,305
September 30, 2026	21,900	22,345	22,345	22,400	21,900	20,943
September 29, 2026	22,170	21,900	21,900	22,360	21,550	450,209
September 28, 2026	22,305	22,170	22,170	22,340	22,055	17,002
September 25, 2026	22,350	22,520	22,520	22,520	22,225	10,112
September 24, 2026	22,300	22,350	22,350	22,725	22,170	17,131
September 23, 2026	22,210	22,500	22,500	22,500	22,210	10,206
September 22, 2026	22,540	22,200	22,200	22,650	22,165	9,585
September 21, 2026	22,450	22,550	22,550	22,700	22,355	34,945
September 18, 2026	22,200	22,600	22,600	23,000	22,100	62,128
September 17, 2026	21,760	21,960	21,960	22,080	21,685	15,116
September 16, 2026	21,970	21,795	21,795	22,235	21,665	21,227
September 15, 2026	22,620	21,905	21,905	22,660	21,905	12,166
September 11, 2026	22,660	22,570	22,570	22,680	22,370	16,171
September 10, 2026	22,910	22,785	22,785	22,990	22,700	9,990
September 09, 2026	23,160	22,950	22,950	23,240	22,900	12,133
September 08, 2026	23,500	23,160	23,160	23,560	23,130	13,103
September 07, 2026	23,855	23,365	23,365	23,920	23,365	17,715
September 04, 2026	23,850	23,855	23,855	24,140	23,780	15,348
September 03, 2026	23,680	23,910	23,910	24,050	23,575	20,001
September 02, 2026	23,450	23,680	23,680	23,680	23,060	17,542
September 01, 2026	23,605	23,490	23,490	23,800	23,310	15,342
August 31, 2026	23,950	23,200	23,200	23,990	23,200	20,510
August 28, 2026	24,480	24,000	24,000	24,485	23,900	20,061
August 27, 2026	24,825	24,480	24,480	24,945	24,425	11,780
August 26, 2026	24,575	24,865	24,865	25,255	24,510	50,279
August 25, 2026	24,045	24,440	24,440	24,500	24,005	126,055
August 24, 2026	24,365	24,020	24,020	24,365	23,880	12,454
August 21, 2026	24,295	24,280	24,280	24,355	24,070	15,450
August 20, 2026	24,700	24,300	24,300	24,700	24,245	18,766
August 19, 2026	24,700	24,340	24,340	24,700	24,150	25,056
August 18, 2026	24,625	24,725	24,725	24,935	24,545	39,651
August 17, 2026	24,790	24,535	24,535	24,790	24,410	21,236
August 14, 2026	25,260	24,795	24,795	25,300	24,600	51,210