Shree Cement Limited (SHREECEM.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | 25,408.75 | 25,408.75 | 23,714.05 | 24,841.05 | 24,841.05 | 3,355 |
| 03 June 2024 | 25,124.45 | 25,600.00 | 25,044.50 | 25,408.75 | 25,408.75 | 892 |
| 31 May 2024 | 25,113.15 | 25,405.75 | 24,621.00 | 24,735.40 | 24,735.40 | 468 |
| 30 May 2024 | 25,211.55 | 25,231.75 | 24,723.00 | 25,048.15 | 25,048.15 | 469 |
| 29 May 2024 | 25,450.00 | 25,457.35 | 25,274.70 | 25,353.65 | 25,353.65 | 228 |
| 28 May 2024 | 25,151.30 | 25,729.90 | 25,151.30 | 25,558.75 | 25,558.75 | 142 |
| 27 May 2024 | 25,569.95 | 25,569.95 | 25,288.00 | 25,391.05 | 25,391.05 | 497 |
| 24 May 2024 | 25,664.85 | 25,737.85 | 25,425.50 | 25,462.85 | 25,462.85 | 442 |
| 23 May 2024 | 25,676.95 | 25,775.35 | 25,440.45 | 25,655.55 | 25,655.55 | 820 |
| 22 May 2024 | 25,919.50 | 25,919.50 | 25,533.20 | 25,685.95 | 25,685.95 | 449 |
| 21 May 2024 | 26,197.35 | 26,197.35 | 25,730.00 | 25,819.05 | 25,819.05 | 430 |
| 17 May 2024 | 25,600.15 | 26,355.60 | 25,499.30 | 26,321.75 | 26,321.75 | 713 |
| 16 May 2024 | 25,950.00 | 26,200.00 | 25,511.00 | 25,669.00 | 25,669.00 | 1,041 |
| 15 May 2024 | 26,773.15 | 26,793.00 | 25,650.00 | 25,819.20 | 25,819.20 | 3,874 |
| 14 May 2024 | 26,023.95 | 26,444.80 | 25,628.05 | 26,019.50 | 26,019.50 | 1,841 |
| 13 May 2024 | 25,721.25 | 26,124.70 | 25,602.05 | 26,008.45 | 26,008.45 | 1,333 |
| 10 May 2024 | 25,600.00 | 25,799.00 | 25,382.00 | 25,700.45 | 25,700.45 | 430 |
| 09 May 2024 | 25,700.00 | 25,711.90 | 25,400.20 | 25,486.40 | 25,486.40 | 716 |
| 08 May 2024 | 25,305.05 | 25,709.45 | 25,199.40 | 25,669.75 | 25,669.75 | 300 |
| 07 May 2024 | 25,709.55 | 25,838.00 | 25,037.45 | 25,367.10 | 25,367.10 | 1,348 |
| 06 May 2024 | 26,261.50 | 26,545.80 | 25,108.55 | 25,554.40 | 25,554.40 | 1,058 |
| 03 May 2024 | 24,851.25 | 25,909.10 | 24,851.25 | 25,746.15 | 25,746.15 | 1,359 |
| 02 May 2024 | 24,409.45 | 25,352.00 | 24,409.45 | 24,802.45 | 24,802.45 | 1,357 |
| 30 Apr 2024 | 24,246.50 | 25,001.00 | 24,246.50 | 24,484.40 | 24,484.40 | 1,171 |
| 29 Apr 2024 | 24,441.50 | 24,441.50 | 24,051.15 | 24,168.15 | 24,168.15 | 416 |
| 26 Apr 2024 | 24,050.05 | 24,271.35 | 23,939.25 | 24,141.40 | 24,141.40 | 334 |
| 25 Apr 2024 | 24,453.05 | 24,526.75 | 23,800.00 | 23,945.80 | 23,945.80 | 1,088 |
| 24 Apr 2024 | 24,506.35 | 24,562.35 | 24,302.50 | 24,358.95 | 24,358.95 | 145 |
| 23 Apr 2024 | 24,420.75 | 24,514.55 | 24,300.00 | 24,363.90 | 24,363.90 | 310 |
| 22 Apr 2024 | 24,531.55 | 24,661.40 | 24,378.45 | 24,417.90 | 24,417.90 | 884 |
| 19 Apr 2024 | 24,544.65 | 24,544.65 | 23,993.25 | 24,360.25 | 24,360.25 | 735 |
| 18 Apr 2024 | 25,199.55 | 25,199.55 | 24,366.60 | 24,435.15 | 24,435.15 | 376 |
| 16 Apr 2024 | 25,291.50 | 25,291.50 | 24,801.80 | 24,858.15 | 24,858.15 | 297 |
| 15 Apr 2024 | 24,727.75 | 25,500.00 | 24,727.75 | 25,282.20 | 25,282.20 | 572 |
| 12 Apr 2024 | 25,750.00 | 25,851.85 | 25,349.75 | 25,487.75 | 25,487.75 | 599 |
| 10 Apr 2024 | 26,000.00 | 26,051.55 | 25,554.90 | 25,650.50 | 25,650.50 | 526 |
| 09 Apr 2024 | 26,249.35 | 26,695.00 | 25,877.50 | 25,976.45 | 25,976.45 | 2,005 |
| 08 Apr 2024 | 26,105.85 | 26,235.70 | 25,880.10 | 25,967.85 | 25,967.85 | 249 |
| 05 Apr 2024 | 25,890.05 | 25,916.00 | 25,700.00 | 25,807.85 | 25,807.85 | 533 |
| 04 Apr 2024 | 26,548.35 | 26,548.35 | 25,860.00 | 25,918.00 | 25,918.00 | 365 |
| 03 Apr 2024 | 26,724.65 | 26,725.00 | 26,285.95 | 26,351.40 | 26,351.40 | 628 |
| 02 Apr 2024 | 26,300.05 | 26,700.00 | 26,021.70 | 26,519.65 | 26,519.65 | 883 |
| 01 Apr 2024 | 25,934.80 | 26,518.30 | 25,830.30 | 26,486.65 | 26,486.65 | 1,294 |
| 28 Mar 2024 | 26,017.85 | 26,031.05 | 25,617.65 | 25,703.75 | 25,703.75 | 725 |
| 27 Mar 2024 | 25,625.05 | 26,307.80 | 25,625.05 | 25,976.60 | 25,976.60 | 1,373 |
| 26 Mar 2024 | 25,493.85 | 25,755.00 | 25,086.65 | 25,624.05 | 25,624.05 | 230 |
| 22 Mar 2024 | 25,332.75 | 25,493.85 | 25,238.15 | 25,363.15 | 25,363.15 | 499 |
| 21 Mar 2024 | 25,030.55 | 25,402.15 | 24,945.65 | 25,388.55 | 25,388.55 | 304 |
| 20 Mar 2024 | 25,124.75 | 25,124.75 | 24,819.00 | 24,910.30 | 24,910.30 | 570 |
| 19 Mar 2024 | 25,700.00 | 25,700.00 | 24,822.05 | 25,042.90 | 25,042.90 | 650 |
| 18 Mar 2024 | 25,200.45 | 25,384.85 | 24,975.25 | 25,342.35 | 25,342.35 | 747 |
| 15 Mar 2024 | 24,958.00 | 25,137.00 | 24,520.00 | 25,015.80 | 25,015.80 | 701 |
| 14 Mar 2024 | 24,340.00 | 25,008.75 | 24,251.10 | 24,971.65 | 24,971.65 | 641 |
| 13 Mar 2024 | 24,986.80 | 25,485.85 | 24,269.55 | 24,340.05 | 24,340.05 | 766 |
| 12 Mar 2024 | 25,300.40 | 25,300.40 | 24,767.15 | 24,942.50 | 24,942.50 | 1,993 |
| 11 Mar 2024 | 24,724.70 | 25,378.55 | 24,675.00 | 25,354.90 | 25,354.90 | 617 |
| 07 Mar 2024 | 24,776.10 | 25,022.75 | 24,570.10 | 24,700.10 | 24,700.10 | 660 |
| 06 Mar 2024 | 25,074.55 | 25,086.00 | 24,467.20 | 24,767.10 | 24,767.10 | 1,259 |
| 05 Mar 2024 | 25,999.95 | 25,999.95 | 24,969.75 | 25,010.90 | 25,010.90 | 467 |
| 04 Mar 2024 | 25,750.00 | 25,809.00 | 25,451.00 | 25,709.45 | 25,709.45 | 1,146 |
| 01 Mar 2024 | 25,504.00 | 25,889.70 | 25,500.00 | 25,657.10 | 25,657.10 | 292 |
| 29 Feb 2024 | 25,907.80 | 25,907.85 | 25,426.55 | 25,487.65 | 25,487.65 | 357 |
| 28 Feb 2024 | 26,179.85 | 26,179.85 | 25,411.70 | 25,600.85 | 25,600.85 | 525 |
| 27 Feb 2024 | 26,200.00 | 26,498.00 | 26,078.65 | 26,182.00 | 26,182.00 | 604 |
| 26 Feb 2024 | 26,350.00 | 26,435.25 | 25,988.90 | 26,110.40 | 26,110.40 | 462 |
| 23 Feb 2024 | 26,480.00 | 26,770.00 | 26,400.15 | 26,497.20 | 26,497.20 | 360 |
| 22 Feb 2024 | 26,549.45 | 26,640.00 | 26,180.90 | 26,610.70 | 26,610.70 | 363 |
| 21 Feb 2024 | 26,749.65 | 26,749.65 | 26,250.00 | 26,354.20 | 26,354.20 | 436 |
| 20 Feb 2024 | 26,826.00 | 26,826.00 | 26,408.90 | 26,525.15 | 26,525.15 | 485 |
| 19 Feb 2024 | 26,400.00 | 26,879.20 | 26,294.55 | 26,825.50 | 26,825.50 | 234 |
| 16 Feb 2024 | 26,799.85 | 26,799.85 | 26,231.45 | 26,292.95 | 26,292.95 | 395 |
| 15 Feb 2024 | 27,097.30 | 27,097.30 | 26,254.00 | 26,317.50 | 26,317.50 | 529 |
| 14 Feb 2024 | 27,196.45 | 27,260.60 | 26,800.00 | 26,891.15 | 26,891.15 | 255 |
| 13 Feb 2024 | 27,300.00 | 27,355.45 | 27,013.70 | 27,243.95 | 27,243.95 | 408 |
| 12 Feb 2024 | 27,584.75 | 27,643.40 | 27,162.00 | 27,245.50 | 27,245.50 | 357 |
| 09 Feb 2024 | 27,435.50 | 27,809.90 | 27,200.00 | 27,603.75 | 27,603.75 | 663 |
| 08 Feb 2024 | 28,199.95 | 28,200.00 | 27,259.65 | 27,371.40 | 27,371.40 | 1,156 |
| 08 Feb 2024 | 50 Dividend | |||||
| 07 Feb 2024 | 27,800.00 | 28,195.00 | 27,714.20 | 28,114.75 | 28,064.75 | 966 |
| 06 Feb 2024 | 27,220.05 | 27,909.90 | 27,220.05 | 27,586.10 | 27,537.04 | 877 |
| 05 Feb 2024 | 28,600.00 | 28,950.00 | 26,695.05 | 26,952.80 | 26,904.87 | 2,422 |
| 02 Feb 2024 | 29,500.00 | 29,628.10 | 28,390.00 | 28,463.15 | 28,412.53 | 1,485 |
| 01 Feb 2024 | 29,563.60 | 30,710.15 | 29,200.00 | 29,617.25 | 29,564.58 | 4,961 |
| 31 Jan 2024 | 28,030.15 | 28,680.00 | 28,030.15 | 28,538.95 | 28,488.20 | 1,359 |
| 30 Jan 2024 | 28,300.05 | 28,560.20 | 28,013.80 | 28,088.35 | 28,038.40 | 540 |
| 29 Jan 2024 | 27,801.05 | 28,850.00 | 27,801.05 | 28,393.80 | 28,343.30 | 1,184 |
| 25 Jan 2024 | 27,402.35 | 28,200.00 | 27,268.95 | 27,954.40 | 27,904.69 | 27,787 |
| 24 Jan 2024 | 27,350.15 | 27,868.50 | 27,265.50 | 27,643.80 | 27,594.64 | 992 |
| 23 Jan 2024 | 27,016.00 | 28,142.65 | 27,016.00 | 27,480.55 | 27,431.68 | 1,611 |
| 19 Jan 2024 | 26,405.05 | 26,765.00 | 26,405.05 | 26,668.65 | 26,621.22 | 610 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 27,096.35 | 27,096.35 | 26,061.10 | 26,141.65 | 26,095.16 | 647 |
| 16 Jan 2024 | 26,904.85 | 27,340.55 | 26,653.95 | 27,052.55 | 27,004.44 | 695 |
| 15 Jan 2024 | 26,886.10 | 26,960.00 | 26,733.40 | 26,830.20 | 26,782.48 | 311 |
| 12 Jan 2024 | 26,803.65 | 27,069.55 | 26,795.05 | 26,886.10 | 26,838.29 | 332 |
| 11 Jan 2024 | 26,841.35 | 27,134.00 | 26,606.45 | 26,889.70 | 26,841.88 | 478 |
| 10 Jan 2024 | 26,766.15 | 27,316.85 | 26,766.15 | 26,831.75 | 26,784.03 | 302 |
| 09 Jan 2024 | 27,281.30 | 27,722.50 | 27,237.80 | 27,312.40 | 27,263.83 | 675 |
| 08 Jan 2024 | 27,276.60 | 27,574.40 | 26,974.90 | 27,318.75 | 27,270.17 | 1,090 |
| 05 Jan 2024 | 28,395.45 | 28,395.45 | 26,954.20 | 27,022.20 | 26,974.14 | 2,962 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.