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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	29,975	29,690	29,690	30,040	29,550	16,522
October 16, 2025	29,985	30,010	30,010	30,285	29,940	12,520
October 15, 2025	29,625	29,940	29,940	30,100	29,535	15,830
October 14, 2025	29,640	29,615	29,615	29,745	29,450	15,398
October 13, 2025	29,425	29,615	29,615	29,670	29,270	13,296
October 10, 2025	29,470	29,445	29,445	29,705	29,345	17,435
October 09, 2025	29,350	29,485	29,485	29,720	29,295	22,119
October 08, 2025	29,675	29,285	29,285	29,690	29,170	10,984
October 07, 2025	29,370	29,530	29,530	29,750	29,355	13,597
October 06, 2025	29,000	29,295	29,295	29,370	28,905	12,204
October 03, 2025	29,300	29,180	29,180	29,375	28,990	13,811
October 01, 2025	29,265	29,295	29,295	29,455	28,930	26,329
September 30, 2025	29,600	29,265	29,265	29,705	29,130	29,380
September 29, 2025	28,910	29,735	29,735	30,110	28,720	143,520
September 26, 2025	29,515	28,910	28,910	29,635	28,795	20,857
September 25, 2025	29,705	29,515	29,515	29,915	29,430	31,290
September 24, 2025	30,000	29,650	29,650	30,000	29,555	35,863
September 23, 2025	29,895	29,790	29,790	30,115	29,690	33,031
September 22, 2025	30,000	29,705	29,705	30,000	29,650	42,580
September 19, 2025	30,145	29,985	29,985	30,145	29,685	62,730
September 18, 2025	29,880	29,960	29,960	30,025	29,650	36,222
September 17, 2025	29,780	29,685	29,685	30,190	29,540	47,491
September 16, 2025	29,500	29,575	29,575	29,900	29,430	40,798
September 15, 2025	29,800	29,275	29,275	29,800	29,230	25,565
September 12, 2025	29,850	29,580	29,580	29,935	29,500	21,104
September 11, 2025	29,925	29,830	29,830	30,100	29,625	20,879
September 10, 2025	30,300	29,890	29,890	30,520	29,750	34,176
September 09, 2025	30,500	30,190	30,190	30,660	30,115	22,880
September 08, 2025	30,000	30,485	30,485	30,655	29,995	12,248
September 05, 2025	30,100	30,040	30,040	30,100	29,670	16,656
September 04, 2025	30,380	29,945	29,945	30,750	29,845	25,439
September 03, 2025	30,100	29,940	29,940	30,275	29,880	23,552
September 02, 2025	29,900	29,995	29,995	30,155	29,745	23,156
September 01, 2025	29,350	29,870	29,870	29,975	29,305	37,475
August 29, 2025	29,795	29,275	29,275	29,930	29,210	63,283
August 28, 2025	30,150	29,675	29,675	30,155	29,630	32,689
August 26, 2025	30,000	30,110	30,110	30,500	29,680	27,975
August 25, 2025	30,150	30,015	30,015	30,380	29,940	36,110
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

Shree Cement Limited (SHREECEM.NS) NSE