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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	30,800	30,005	30,005	30,800	29,910	23,082
August 21, 2025	30,790	30,605	30,605	30,950	30,400	10,765
August 20, 2025	31,025	30,690	30,690	31,225	30,620	29,464
August 19, 2025	31,495	30,905	30,905	31,600	30,640	44,454
August 18, 2025	31,000	31,340	31,340	31,920	30,755	40,020
August 14, 2025	30,610	30,400	30,400	30,610	30,230	34,719
August 13, 2025	30,450	30,410	30,410	30,735	30,250	47,689
August 12, 2025	30,640	30,410	30,410	30,700	30,355	19,841
August 11, 2025	30,435	30,640	30,640	30,845	30,350	18,515
August 08, 2025	30,560	30,415	30,415	30,935	30,330	14,155
August 07, 2025	30,300	30,655	30,655	30,710	30,180	13,399
August 06, 2025	30,300	30,570	30,570	30,675	30,100	45,369
August 05, 2025	30,880	30,205	30,205	30,880	30,000	38,269
August 04, 2025	30,725	30,645	30,645	31,110	30,120	91,108
August 01, 2025	30,990	30,675	30,675	31,035	30,540	29,448
July 31, 2025	30,400	30,810	30,810	31,020	30,390	15,010
July 30, 2025	30,500	30,590	30,590	30,780	30,225	18,682
July 29, 2025	30,695	30,410	30,410	30,710	30,110	20,699
July 28, 2025	31,080	30,695	30,695	31,505	30,455	27,460
July 25, 2025	31,745	30,950	30,950	31,745	30,770	16,681
July 24, 2025	32,115	31,745	31,745	32,270	31,665	20,833
July 23, 2025	32,490	32,115	32,115	32,490	31,555	34,639
July 22, 2025	31,535	32,345	32,345	32,490	31,500	59,832
July 21, 2025	30,900	31,535	31,535	31,595	30,880	48,993
July 18, 2025	30,895	30,790	30,730	31,090	30,725	21,051
July 17, 2025	31,000	30,845	30,784.89	31,000	30,700	10,121
July 16, 2025	31,190	30,955	30,894.68	31,190	30,600	15,939
July 15, 2025	31,150	31,080	31,019.44	31,195	30,830	13,064
July 14, 2025	31,210	31,100	31,039.4	31,470	30,895	24,794
July 11, 2025	31,330	31,210	31,149.18	31,570	31,060	26,485
July 10, 2025	31,610	31,175	31,114.25	31,660	30,970	31,524
July 09, 2025	31,260	31,615	31,553.39	31,675	31,150	25,101
July 08, 2025	31,270	31,300	31,239.01	31,350	30,955	27,148
July 07, 2025	31,315	31,105	31,044.39	31,385	30,825	15,768
July 04, 2025	31,550	31,315	31,253.98	31,575	31,175	12,514
July 03, 2025	31,640	31,420	31,420	31,885	31,340	26,592
July 02, 2025	31,435	31,640	31,640	31,700	31,030	20,945
July 01, 2025	31,105	31,185	31,185	31,650	31,105	46,618
June 30, 2025	30,895	31,030	31,030	31,125	30,595	42,009
June 27, 2025	30,005	31,030	31,030	31,280	30,000	218,128
June 26, 2025	29,130	30,105	30,105	30,150	29,130	98,924
June 25, 2025	28,645	29,075	29,075	29,185	28,475	92,269
June 24, 2025	28,735	28,505	28,505	28,770	28,355	79,141
June 23, 2025	28,755	28,565	28,565	28,915	28,450	35,494
June 20, 2025	29,420	28,875	28,875	29,555	28,590	296,684
June 19, 2025	29,470	29,310	29,310	29,470	29,095	15,605
June 18, 2025	29,780	29,305	29,305	29,780	29,225	13,011
June 17, 2025	29,850	29,620	29,620	29,900	29,505	17,595
June 16, 2025	29,700	29,805	29,805	29,905	29,545	19,409
June 13, 2025	29,590	29,610	29,610	29,695	29,240	16,460
June 12, 2025	29,985	29,690	29,690	30,045	29,530	36,013
June 11, 2025	29,950	29,830	29,830	30,200	29,655	35,659
June 10, 2025	30,000	29,825	29,825	30,145	29,735	22,926
June 09, 2025	29,700	29,825	29,825	29,890	29,345	26,404
June 06, 2025	29,695	29,600	29,600	29,840	29,450	28,546
June 05, 2025	29,460	29,515	29,515	29,615	29,340	27,504
June 04, 2025	29,350	29,440	29,440	29,700	29,215	16,028
June 03, 2025	29,400	29,375	29,375	29,635	29,250	26,184
June 02, 2025	29,785	29,410	29,410	29,785	29,190	25,260
May 30, 2025	29,950	29,595	29,595	30,075	29,480	65,782

Shree Cement Limited (SHREECEM.NS) NSE