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 ₹1,264.46 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹766.52, while ₹1000 invested 1 year ago would be worth ₹749.69. This corresponds to total returns of 26.45%, -23.35%, -25.03%, respectively, with annualized returns of 2.37%, -5.18%, -25.03%.

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
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
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