Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Delayed Quote INR

Saurashtra Cement Limited (SAURASHCEM.BO)

Compare
87.70
+1.75
+(2.04%)
At close: February 21 at 3:48:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202586.7588.0586.3587.7087.704,353
Feb 20, 202582.1586.7581.9085.9585.958,801
Feb 19, 202579.0085.0079.0083.2083.2021,060
Feb 18, 202579.0582.5078.7079.1579.1519,911
Feb 17, 202582.5085.0080.0581.8581.8522,309
Feb 14, 202589.0089.4581.0582.1082.1020,408
Feb 13, 202590.9091.6088.1088.5088.504,519
Feb 12, 202592.0092.0085.1588.9088.9018,171
Feb 11, 202596.9596.9591.4592.5092.507,684
Feb 10, 202599.95100.9595.0596.2596.253,927
Feb 7, 202598.3099.2597.4097.9097.902,281
Feb 6, 202599.75100.2098.0598.5598.551,471
Feb 5, 2025100.90101.3099.1099.7099.703,784
Feb 4, 202598.45100.2598.0099.7599.758,059
Feb 3, 202598.10101.2596.0597.0597.0514,061
Feb 1, 2025101.95103.45100.30101.00101.003,733
Jan 31, 2025101.80102.35100.60101.05101.051,770
Jan 30, 202596.25103.3596.25100.45100.457,793
Jan 29, 202595.50101.6595.50100.65100.657,515
Jan 28, 202599.70100.3596.0097.4597.457,565
Jan 27, 2025103.15103.1597.5599.4599.4533,142
Jan 24, 2025104.60106.95103.00103.30103.3017,766
Jan 23, 2025103.75105.90103.10104.20104.2013,763
Jan 22, 2025105.40105.40103.00104.00104.006,127
Jan 21, 2025106.00108.25104.95105.45105.453,894
Jan 20, 2025105.75107.95104.10105.80105.805,115
Jan 17, 2025104.95105.95103.30105.15105.157,137
Jan 16, 2025108.45109.75104.00105.00105.0012,199
Jan 15, 2025109.40109.60106.55107.50107.509,420
Jan 14, 2025103.95109.70101.10109.15109.1516,843
Jan 13, 2025107.30107.95102.85103.35103.3512,251
Jan 10, 2025110.00112.50105.30107.05107.0514,238
Jan 9, 2025119.80119.80112.10112.50112.505,432
Jan 8, 2025114.45116.80113.70114.65114.657,702
Jan 7, 2025108.15116.30108.15113.80113.805,151
Jan 6, 2025118.95120.00113.50114.00114.0013,593
Jan 3, 2025118.80119.15117.25118.20118.2010,738
Jan 2, 2025119.95122.55117.80118.80118.807,066
Jan 1, 2025119.00119.10117.70117.75117.754,406
Dec 31, 2024119.95121.65115.90118.05118.0515,109
Dec 30, 2024121.00121.75114.75115.55115.5516,660
Dec 27, 2024123.95128.50118.90120.25120.2559,383
Dec 26, 2024104.15125.50104.15125.20125.20104,459
Dec 24, 2024104.95107.00102.55104.60104.6011,288
Dec 23, 2024106.70107.75102.10103.90103.9028,737
Dec 20, 2024108.90109.05105.25105.80105.8010,796
Dec 19, 2024108.60109.60107.10107.80107.8012,062
Dec 18, 2024111.60112.35109.70109.95109.9510,232
Dec 17, 2024114.95116.45112.30112.95112.952,878
Dec 16, 2024110.50115.00109.45113.95113.9537,601
Dec 13, 2024113.95113.95106.50108.00108.0023,745
Dec 12, 2024114.65114.65110.55112.45112.4517,969
Dec 11, 2024113.10116.45111.25112.20112.2014,361
Dec 10, 2024112.80112.80109.15111.95111.955,952
Dec 9, 2024112.00112.00110.00110.55110.557,095
Dec 6, 2024111.00113.75109.25109.95109.9511,400
Dec 5, 2024111.25114.05110.75112.65112.6510,693
Dec 4, 2024112.00113.30111.00111.95111.958,901
Dec 3, 2024113.95115.55111.00111.25111.2517,763
Dec 2, 2024110.55115.50110.55113.60113.6018,626
Nov 29, 2024114.10114.45111.15113.10113.1011,459
Nov 28, 2024107.95115.70106.55113.70113.7029,945
Nov 27, 2024105.50107.45105.50106.90106.905,762
Nov 26, 2024105.15107.05105.00105.60105.605,979
Nov 25, 2024110.00110.00105.25106.05106.0512,017
Nov 22, 2024101.10104.50101.10103.20103.2010,809
Nov 21, 2024104.60104.60100.65101.95101.9513,403
Nov 19, 2024104.35108.00103.55104.60104.6014,096
Nov 18, 2024107.05107.4597.55103.60103.6016,836
Nov 14, 2024108.00108.45104.00106.40106.4015,345
Nov 13, 2024112.05112.10107.95108.50108.5028,920
Nov 12, 2024115.50115.50112.50113.15113.1521,662
Nov 11, 2024117.40117.45113.00114.20114.2011,184
Nov 8, 2024118.15120.70117.00117.50117.508,200
Nov 7, 2024120.00121.70119.25119.90119.903,650
Nov 6, 2024118.05121.15118.05120.55120.5520,090
Nov 4, 2024121.95121.95117.25119.30119.3011,922
Nov 1, 2024122.60124.00121.15121.70121.7011,252
Oct 31, 2024118.05121.50118.05119.95119.958,092
Oct 29, 2024117.10119.75115.15117.45117.4514,286
Oct 28, 2024116.10120.95115.00117.95117.9510,943
Oct 25, 2024125.70128.00116.20117.30117.3093,909
Oct 24, 2024122.05135.00122.05126.85126.85196,371
Oct 23, 2024119.05123.45115.45120.70120.7046,123
Oct 22, 2024108.40129.55108.15124.60124.60207,584
Oct 21, 2024114.75114.80108.20108.75108.7535,286
Oct 18, 2024116.45116.45111.00113.70113.7017,109
Oct 17, 2024111.40116.50110.25115.75115.7539,035
Oct 16, 2024110.00112.40110.00110.95110.955,959
Oct 15, 2024111.25111.50110.10110.80110.808,455
Oct 14, 2024111.10112.25110.50111.15111.157,863
Oct 11, 2024110.00111.80110.00111.45111.458,461
Oct 10, 2024111.10113.20110.00110.65110.659,232
Oct 9, 2024113.85114.00109.05112.15112.1513,068
Oct 8, 2024110.95113.75109.00112.40112.4021,408
Oct 7, 2024118.70118.70103.75109.90109.9045,695
Oct 4, 2024118.15119.10114.95115.60115.6021,862
Oct 3, 2024121.30123.50115.50117.75117.7564,429
Oct 1, 2024123.25124.50122.45123.35123.355,483
Sep 30, 2024121.60124.45121.60123.70123.707,142
Sep 27, 2024127.50129.00123.50123.90123.909,834
Sep 26, 2024128.50129.75126.60127.50127.5020,707
Sep 25, 2024124.85128.00123.50127.50127.5025,632
Sep 24, 2024123.75125.15123.15123.30123.308,889
Sep 23, 2024124.00125.90123.45123.75123.7511,384
Sep 20, 2024124.95125.75122.75123.45123.4522,659
Sep 19, 2024128.00132.80120.50123.40123.4051,408
Sep 18, 2024130.95131.95130.00130.35130.3521,657
Sep 17, 2024127.00132.45127.00130.45130.4547,498
Sep 16, 2024127.55128.55126.55126.95126.9513,671
Sep 13, 2024129.80132.00128.50128.60128.6020,332
Sep 12, 2024127.00130.05126.35129.40129.4047,120
Sep 11, 2024125.10129.30125.10127.10127.1019,306
Sep 10, 2024129.45130.00126.50127.10127.1027,380
Sep 9, 2024120.10127.40120.10127.05127.0525,243
Sep 6, 2024128.00128.70122.85123.60123.607,975
Sep 5, 2024121.20128.40121.20127.50127.5031,667
Sep 4, 2024122.45122.45119.65121.20121.2010,689
Sep 3, 2024122.75123.95120.40121.45121.4519,995
Sep 2, 2024122.15126.25121.10121.70121.7034,984
Aug 30, 2024122.60124.45122.20123.25123.2512,484
Aug 29, 2024121.50124.95121.50122.70122.7012,155
Aug 28, 2024123.50125.70123.25124.30124.3022,013
Aug 26, 2024128.55128.55125.65126.00126.008,338
Aug 23, 2024123.25128.95123.25127.20127.2024,000
Aug 22, 2024124.25128.75124.25126.55126.558,934
Aug 21, 2024128.45128.85126.50126.85126.858,458
Aug 20, 2024128.00129.90124.15126.85126.8521,799
Aug 19, 2024125.25127.50122.30125.15125.1521,157
Aug 16, 2024123.00123.90120.20121.95121.9516,892
Aug 14, 2024 1.00 Dividend
Aug 14, 2024124.45124.95120.50121.05121.0525,416
Aug 13, 2024129.50129.50123.10123.60122.6054,347
Aug 12, 2024126.10126.75121.80125.65124.6379,103
Aug 9, 2024127.50132.45127.50130.25129.2031,337
Aug 8, 2024130.00130.00125.45127.00125.9745,361
Aug 7, 2024129.85132.25127.90131.35130.2916,709
Aug 6, 2024129.00133.65127.00127.40126.3712,318
Aug 5, 2024122.20131.95122.20129.35128.3073,732
Aug 2, 2024132.00134.90131.00131.70130.6330,928
Aug 1, 2024144.40144.40133.50134.00132.9236,727
Jul 31, 2024141.75144.00138.90142.10140.9535,447
Jul 30, 2024141.40144.00137.30139.80138.6737,621
Jul 29, 2024144.05146.10138.75139.90138.7723,947
Jul 26, 2024141.30141.55137.20140.70139.5671,049
Jul 25, 2024136.40144.00134.95139.15138.02131,607
Jul 24, 2024124.95137.00124.15135.00133.9145,415
Jul 23, 2024125.80127.85120.20124.60123.5937,918
Jul 22, 2024123.75126.75123.65125.90124.8815,038
Jul 19, 2024132.00132.00124.50125.25124.2419,525
Jul 18, 2024132.55133.35129.90130.00128.9519,887
Jul 16, 2024132.60137.95130.50132.50131.4363,416
Jul 15, 2024133.00137.25131.50133.95132.8724,467
Jul 12, 2024135.50135.95132.40132.75131.6822,087
Jul 11, 2024135.45135.95132.40134.90133.8113,771
Jul 10, 2024135.95137.75129.05133.80132.7235,844
Jul 9, 2024133.00137.00132.10135.55134.4576,465
Jul 8, 2024133.05138.30133.05133.75132.6734,666
Jul 5, 2024135.00136.55134.30135.75134.6527,174
Jul 4, 2024136.95139.35133.55134.80133.7169,050
Jul 3, 2024138.15139.40134.15135.10134.0142,674
Jul 2, 2024140.90144.60135.35136.95135.8481,861
Jul 1, 2024136.00139.50132.80137.00135.8953,915
Jun 28, 2024138.00138.00132.75134.40133.3137,006
Jun 27, 2024129.90140.20129.85132.80131.73316,625
Jun 26, 2024135.40141.00126.05129.80128.75274,884
Jun 25, 2024136.10136.10131.30133.80132.7241,333
Jun 24, 2024132.70136.45128.35133.40132.3258,561
Jun 21, 2024135.65135.65126.85131.10130.0452,686
Jun 20, 2024135.05136.45132.55133.10132.0228,281
Jun 19, 2024139.55139.85131.80134.90133.8174,176
Jun 18, 2024139.95140.85136.85138.45137.3382,978
Jun 14, 2024147.00147.60137.10137.80136.69122,413
Jun 13, 2024139.40148.80139.40144.55143.38691,529
Jun 12, 2024120.95136.95120.35134.55133.46340,783
Jun 11, 2024116.45120.00115.10118.80117.8464,209
Jun 10, 2024116.95117.00113.85114.70113.7744,460
Jun 7, 2024110.40114.85110.40113.15112.2325,227
Jun 6, 2024113.00114.70109.40110.70109.8033,190
Jun 5, 2024103.65114.80100.55110.75109.8578,064
Jun 4, 2024115.45115.4597.10103.90103.06100,729
Jun 3, 2024116.20118.50114.00114.50113.5763,349
May 31, 2024112.15114.70110.50113.80112.8827,580
May 30, 2024113.35115.05112.10112.40111.4935,124
May 29, 2024119.95120.40113.00114.05113.1344,976
May 28, 2024120.70120.70116.10117.95117.0020,105
May 27, 2024125.05128.20117.55118.45117.4986,616
May 24, 2024123.00126.40120.55123.40122.4057,507
May 23, 2024117.50123.35116.00123.00122.0050,985
May 22, 2024118.25118.25116.10116.70115.7626,111
May 21, 2024116.00119.25115.25116.80115.8621,494
May 17, 2024115.95118.80115.15116.75115.8122,341
May 16, 2024116.90117.45114.90115.10114.1724,669
May 15, 2024115.95117.85114.10115.15114.2216,418
May 14, 2024113.40117.00113.40115.20114.2710,353
May 13, 2024115.95117.00113.00116.55115.6115,854
May 10, 2024114.05117.30113.50114.90113.9739,348
May 9, 2024124.75125.95112.75114.25113.3352,731
May 8, 2024119.75124.95118.05122.25121.2644,040
May 7, 2024117.00125.60111.50120.65119.67185,766
May 6, 2024120.00120.95112.75114.65113.7230,565
May 3, 2024121.05123.30117.25118.75117.7931,332
May 2, 2024122.90124.75121.35122.05121.0635,667
Apr 30, 2024119.95129.80119.95122.55121.56104,847
Apr 29, 2024124.40124.50117.70119.50118.5377,340
Apr 26, 2024124.65125.70119.05121.00120.0242,255
Apr 25, 2024126.30127.45123.10123.65122.6547,136
Apr 24, 2024127.60129.50125.00126.30125.2871,703
Apr 23, 2024128.40129.95126.20126.85125.8226,728
Apr 22, 2024127.40130.00126.10128.05127.01127,753
Apr 19, 2024118.00125.00116.20124.40123.39138,492
Apr 18, 2024118.30125.90117.80119.45118.48291,901
Apr 16, 2024111.90118.05111.15116.95116.0085,256
Apr 15, 2024102.10117.45102.10112.45111.54124,804
Apr 12, 2024108.15112.50104.75106.95106.0857,562
Apr 10, 2024111.00111.75107.35108.65107.7732,367
Apr 9, 2024113.60113.95109.70110.35109.4622,294
Apr 8, 2024114.20116.60112.25112.60111.6933,251
Apr 5, 2024112.95114.85112.05113.25112.3334,563
Apr 4, 2024118.00118.55112.20113.00112.0977,692
Apr 3, 2024114.30119.30113.30116.90115.95104,587
Apr 2, 2024106.75112.70105.80110.40109.5138,955
Apr 1, 2024107.85108.45104.60105.90105.0435,940
Mar 28, 2024104.00108.90103.95105.70104.8469,963
Mar 27, 2024102.45107.00102.45103.90103.0624,344
Mar 26, 2024102.10106.25101.10101.55100.7351,252
Mar 22, 2024105.00105.45102.60104.20103.3630,602
Mar 21, 2024100.70105.4599.95104.45103.6059,891
Mar 20, 2024100.75102.2597.9098.1597.3649,113
Mar 19, 2024100.20101.4098.60100.0599.2444,588
Mar 18, 202499.45104.7599.45101.05100.2343,663
Mar 15, 2024103.95106.4598.50100.1599.3448,360
Mar 14, 202499.45104.9599.30103.35102.5142,422
Mar 13, 2024106.10106.8098.0598.7097.9069,590
Mar 12, 2024106.50107.95100.60107.10106.23111,274
Mar 11, 2024114.45114.45106.80107.75106.8841,143
Mar 7, 2024112.95114.65112.00113.50112.5831,188
Mar 6, 2024117.45117.45109.10111.50110.6096,253
Mar 5, 2024118.95121.40116.20116.65115.7125,151
Mar 4, 2024114.10123.20113.10119.30118.33162,817
Mar 1, 2024112.95115.40112.70113.90112.9850,816
Feb 29, 2024110.01115.00109.96110.75109.8568,628
Feb 28, 2024118.47118.50109.85111.24110.34133,493
Feb 27, 2024123.99124.28116.50116.91115.9695,270
Feb 26, 2024122.69125.00121.01123.26122.26283,861
Feb 23, 2024 1.00 Dividend
Feb 23, 2024119.99124.00119.56120.66119.68326,359
Feb 22, 2024115.88119.00112.10118.39116.44190,134
Feb 21, 2024117.68117.95112.22114.39112.51225,562