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 ₹1,468.07 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹951.65, while ₹1000 invested 1 year ago would be worth ₹811.49. This corresponds to total returns of 46.81%, -4.83%, -18.85%, respectively, with annualized returns of 3.91%, -0.99%, -18.85%.

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
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
August 13, 2026	25,570	25,245	25,245	25,575	25,050	16,386
August 12, 2026	25,470	25,570	25,570	25,570	25,150	19,869
August 11, 2026	26,135	25,510	25,510	26,135	25,450	15,646
August 10, 2026	26,180	26,100	26,100	26,355	25,905	14,607
August 07, 2026	26,355	26,010	26,010	26,355	26,010	10,742
August 06, 2026	26,915	26,245	26,245	26,920	26,170	24,409
August 05, 2026	27,010	26,900	26,900	27,550	26,730	19,392
August 04, 2026	27,000	26,900	26,900	27,040	26,600	17,586
August 03, 2026	26,150	27,000	27,000	27,000	26,110	33,488
July 31, 2026	26,500	26,055	26,055	26,590	25,500	112,164
July 30, 2026	26,705	26,455	26,455	26,800	25,940	10,457
July 29, 2026	26,800	26,825	26,825	27,125	26,700	11,499
July 28, 2026	26,755	26,875	26,875	27,050	26,680	15,717
July 27, 2026	26,960	26,860	26,860	27,040	26,620	12,362
July 24, 2026	26,575	26,740	26,740	27,000	26,425	13,408
July 23, 2026	26,605	26,825	26,825	27,135	26,605	31,051
July 22, 2026	27,245	26,720	26,720	27,245	26,620	11,739
July 21, 2026	26,790	27,245	27,245	27,285	26,785	19,715
July 20, 2026	26,515	26,850	26,850	27,125	26,400	7,047
July 17, 2026	26,995	26,515	26,515	26,995	26,400	12,754
July 16, 2026	27,050	27,000	27,000	27,260	26,710	37,287
July 15, 2026	26,285	26,925	26,925	27,045	26,285	17,102
July 14, 2026	26,290	26,280	26,280	26,335	26,015	10,025
July 13, 2026	26,530	26,420	26,420	26,575	26,330	6,450
July 10, 2026	26,460	26,615	26,615	26,815	26,395	6,545
July 09, 2026	25,910	26,295	26,295	26,575	25,905	12,302
July 08, 2026	26,635	25,910	25,910	26,775	25,805	15,874
July 07, 2026	26,660	26,710	26,710	26,850	26,550	8,499
July 06, 2026	26,770	26,630	26,630	26,845	26,525	7,077
July 03, 2026	26,495	26,765	26,765	26,970	26,345	21,492
July 02, 2026	26,020	26,220	26,220	26,330	25,965	10,264
July 01, 2026	25,590	25,920	25,920	26,050	25,525	33,235
June 30, 2026	25,280	25,250	25,250	25,385	25,055	30,960
June 29, 2026	25,865	25,145	25,145	25,960	25,040	95,947
June 25, 2026	26,085	25,735	25,735	26,335	25,660	32,074
June 24, 2026	25,540	26,070	26,070	26,165	24,955	59,710
June 23, 2026	25,025	25,035	25,035	25,180	24,765	18,096
June 22, 2026	25,250	24,995	24,995	25,260	24,900	30,113
June 19, 2026	25,350	25,075	25,075	25,405	24,940	14,081
June 18, 2026	25,170	25,410	25,410	25,470	24,795	24,790
June 17, 2026	24,950	24,970	24,970	25,455	24,740	22,299
June 16, 2026	24,970	24,870	24,870	25,040	24,550	48,166
June 15, 2026	24,675	24,825	24,825	25,130	24,560	22,006
June 12, 2026	23,785	24,175	24,175	24,315	23,785	19,392
June 11, 2026	23,685	23,700	23,700	23,830	23,510	20,406
June 10, 2026	23,415	23,850	23,850	24,125	23,290	55,010
June 09, 2026	23,535	23,415	23,415	23,625	23,290	51,825
June 08, 2026	24,030	23,535	23,535	24,090	23,410	45,226
June 05, 2026	24,625	24,085	24,085	24,690	24,030	22,308
June 04, 2026	24,605	24,485	24,485	24,805	24,415	28,175
June 03, 2026	24,950	24,775	24,775	24,960	24,500	26,133
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