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

Saurashtra Cement Limited (SAURASHCEM.NS)

Compare
87.84
+2.27
+(2.65%)
At close: February 21 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202585.8088.2485.7587.8487.8437,412
Feb 20, 202582.5687.0081.7885.5785.5763,269
Feb 19, 202578.8085.2778.6282.4082.4073,739
Feb 18, 202582.1882.8178.7579.1979.1960,257
Feb 17, 202583.9984.9479.6381.7781.7780,412
Feb 14, 202586.0189.5381.0081.8781.87119,177
Feb 13, 202591.0092.4887.2388.7188.7153,155
Feb 12, 202591.6591.6884.6088.7288.7292,639
Feb 11, 202597.4197.4191.5592.3392.3342,622
Feb 10, 2025101.00102.7595.3996.0896.0872,218
Feb 7, 202599.3099.8097.0197.7397.7336,348
Feb 6, 2025100.50100.5198.0098.2898.2839,365
Feb 5, 2025100.58101.2699.0199.8399.8337,604
Feb 4, 202599.60100.8597.8199.3799.3733,630
Feb 3, 2025101.08101.3596.4197.0297.02126,841
Jan 31, 2025103.50103.50100.51101.50101.5016,504
Jan 30, 2025102.74103.2599.75100.26100.2636,449
Jan 29, 202598.00101.7898.00100.48100.4837,885
Jan 28, 2025100.29100.4095.8097.4497.4477,101
Jan 27, 2025102.60102.6196.2299.4699.46152,795
Jan 24, 2025104.50107.41102.41103.07103.0786,464
Jan 23, 2025102.50106.00102.50104.00104.0065,865
Jan 22, 2025106.85106.85102.99103.78103.7836,120
Jan 21, 2025106.75108.90104.65105.26105.2672,218
Jan 20, 2025105.75108.03104.10106.08106.0873,727
Jan 17, 2025105.35106.50103.00105.21105.2146,554
Jan 16, 2025107.56111.95103.80104.51104.51115,625
Jan 15, 2025109.64110.00106.33107.44107.4445,122
Jan 14, 2025105.86109.89101.00108.69108.69106,150
Jan 13, 2025107.09109.99102.85103.19103.19119,120
Jan 10, 2025112.70112.70104.99107.09107.09113,632
Jan 9, 2025116.55117.19112.00112.40112.40128,183
Jan 8, 2025115.14117.00113.50114.85114.8555,004
Jan 7, 2025114.01116.38112.40114.00114.0071,459
Jan 6, 2025118.60120.37113.50114.14114.1476,447
Jan 3, 2025119.00119.59117.40118.34118.3432,977
Jan 2, 2025121.00123.40117.33118.66118.66100,012
Jan 1, 2025117.06119.43117.06118.10118.1034,158
Dec 31, 2024115.36121.87115.36118.25118.25313,489
Dec 30, 2024122.50122.50113.43115.36115.36145,795
Dec 27, 2024124.00129.20118.75120.76120.76923,276
Dec 26, 2024105.55125.97104.51125.29125.291,940,780
Dec 24, 2024104.50106.89103.01104.98104.9832,498
Dec 23, 2024106.40107.73102.31103.72103.7284,635
Dec 20, 2024109.00109.00105.20105.96105.9650,772
Dec 19, 2024108.20109.79105.10107.41107.4186,173
Dec 18, 2024112.77112.77109.50109.98109.98102,245
Dec 17, 2024115.75117.00112.26112.88112.8883,388
Dec 16, 2024110.00115.35110.00114.23114.23183,300
Dec 13, 2024113.50113.50106.80107.96107.96171,019
Dec 12, 2024112.95114.00110.48112.62112.6283,552
Dec 11, 2024112.55116.50111.51112.36112.36162,102
Dec 10, 2024110.70113.41108.99112.18112.1856,591
Dec 9, 2024110.02112.00110.02110.65110.6542,148
Dec 6, 2024112.40113.90109.25109.76109.76115,357
Dec 5, 2024111.40113.90110.80112.74112.7458,909
Dec 4, 2024112.70112.78110.72111.88111.8840,012
Dec 3, 2024113.70115.49110.56111.24111.24114,768
Dec 2, 2024112.51115.39112.28113.12113.12117,541
Nov 29, 2024114.50115.21110.03112.50112.50161,317
Nov 28, 2024106.97116.00106.49114.66114.66285,106
Nov 27, 2024107.40107.50105.35106.97106.9751,466
Nov 26, 2024105.10107.19105.00105.36105.3636,024
Nov 25, 2024104.65107.40104.65106.07106.0750,928
Nov 22, 2024101.81104.00101.42103.08103.0865,265
Nov 21, 2024102.65103.64100.73101.81101.8163,571
Nov 19, 2024103.10108.49103.10104.21104.2167,970
Nov 18, 2024108.25108.2597.31103.43103.43186,589
Nov 14, 2024105.05108.68104.01106.17106.17111,095
Nov 13, 2024112.90112.90108.01109.39109.3992,504
Nov 12, 2024116.00116.15112.25112.87112.8784,279
Nov 11, 2024117.31118.36113.10114.02114.0299,582
Nov 8, 2024120.15121.19116.63117.31117.3158,752
Nov 7, 2024121.20121.78118.90119.84119.8443,997
Nov 6, 2024119.69123.30118.83120.86120.8663,944
Nov 5, 2024119.50120.30117.63119.22119.2259,602
Nov 4, 2024121.84123.00117.00119.27119.2782,884
Nov 1, 2024122.00125.19119.96121.99121.9951,374
Oct 31, 2024120.99122.00119.01119.83119.8362,041
Oct 30, 2024116.30121.80116.30119.73119.73119,044
Oct 29, 2024118.00119.61115.00117.46117.4694,423
Oct 28, 2024117.90121.00114.52117.86117.86195,244
Oct 25, 2024128.69128.69116.00117.35117.35544,388
Oct 24, 2024123.40135.00121.33125.88125.882,174,527
Oct 23, 2024121.05124.00115.00120.35120.35867,696
Oct 22, 2024107.80129.80107.80124.71124.714,975,848
Oct 21, 2024114.25116.15108.25108.87108.8785,209
Oct 18, 2024114.00117.25112.00113.91113.9191,770
Oct 17, 2024111.50116.50110.41115.74115.74200,863
Oct 16, 2024109.80112.95109.25110.76110.7633,215
Oct 15, 2024111.02111.59110.02110.93110.9338,060
Oct 14, 2024111.80113.00110.50111.02111.0246,731
Oct 11, 2024111.80112.16110.11111.26111.2644,706
Oct 10, 2024112.26113.04108.61110.43110.4368,557
Oct 9, 2024112.50114.34109.02112.00112.00108,445
Oct 8, 2024112.05114.08108.13112.04112.04101,238
Oct 7, 2024117.20117.99104.22109.92109.92156,218
Oct 4, 2024118.10119.01115.05115.47115.47154,983
Oct 3, 2024124.05124.05115.23118.17118.17161,210
Oct 1, 2024124.06124.79122.00123.19123.1968,464
Sep 30, 2024123.90124.85122.21124.06124.0672,668
Sep 27, 2024127.30129.38123.26124.24124.24140,893
Sep 26, 2024127.90130.00126.57127.53127.53181,426
Sep 25, 2024125.24128.25123.24127.50127.50300,457
Sep 24, 2024124.85125.60123.25123.42123.4241,969
Sep 23, 2024125.90125.90123.25123.62123.62105,972
Sep 20, 2024125.30126.89122.50123.38123.38126,877
Sep 19, 2024130.32132.79120.00123.45123.45347,868
Sep 18, 2024130.41131.95130.00130.34130.34153,874
Sep 17, 2024126.50132.80126.50130.41130.41346,562
Sep 16, 2024128.33128.79126.50126.80126.8059,495
Sep 13, 2024130.58131.90128.21128.75128.75143,346
Sep 12, 2024126.83130.99126.57129.66129.66209,066
Sep 11, 2024128.39129.39125.11126.83126.83132,535
Sep 10, 2024129.80129.80126.49127.05127.05108,903
Sep 9, 2024124.00127.50120.59127.11127.11317,138
Sep 6, 2024128.84128.84123.00123.74123.74101,042
Sep 5, 2024121.24128.50120.70127.66127.66370,290
Sep 4, 2024120.00122.37118.20121.24121.24130,834
Sep 3, 2024124.50124.50120.39121.67121.67120,969
Sep 2, 2024122.60126.75121.00122.64122.64158,927
Aug 30, 2024123.00124.71121.95122.57122.5766,512
Aug 29, 2024123.02125.79121.53122.44122.44105,609
Aug 28, 2024126.15126.15123.80124.22124.22103,022
Aug 27, 2024124.85127.42123.80124.30124.30111,595
Aug 26, 2024126.30127.79126.00126.07126.0782,310
Aug 23, 2024124.40128.90124.11127.71127.71107,859
Aug 22, 2024127.60128.90125.12126.30126.30101,204
Aug 21, 2024128.80128.90126.45127.26127.2669,432
Aug 20, 2024125.00130.00125.00127.08127.08175,069
Aug 19, 2024124.00127.50122.31124.97124.97127,375
Aug 16, 2024122.00124.44120.25121.81121.81118,062
Aug 14, 2024 1.00 Dividend
Aug 14, 2024122.50124.28120.38121.08121.08164,589
Aug 13, 2024127.85128.83122.34123.47122.47242,923
Aug 12, 2024124.02126.85121.66125.97124.95373,475
Aug 9, 2024128.29132.43128.00130.08129.03114,921
Aug 8, 2024130.49130.49125.80126.92125.89149,675
Aug 7, 2024129.00132.79127.70130.76129.70150,148
Aug 6, 2024129.72134.14127.00127.22126.19174,166
Aug 5, 2024130.89132.09125.79129.72128.67330,101
Aug 2, 2024133.83133.99127.83131.39130.33185,178
Aug 1, 2024144.40144.40133.20133.83132.75348,717
Jul 31, 2024141.35144.31138.96142.29141.14277,197
Jul 30, 2024139.57144.00137.10139.97138.84200,063
Jul 29, 2024145.00146.00135.70139.57138.44372,811
Jul 26, 2024141.65143.00137.19141.16140.02330,172
Jul 25, 2024135.98144.00134.90138.95137.82994,845
Jul 24, 2024123.45137.20123.45134.99133.90465,157
Jul 23, 2024127.70128.05120.60124.69123.68185,704
Jul 22, 2024125.27127.00123.22125.81124.79106,062
Jul 19, 2024131.40132.75124.22125.27124.26220,888
Jul 18, 2024133.95133.95130.00130.10129.05150,756
Jul 16, 2024133.92138.00131.71132.61131.54325,849
Jul 15, 2024132.95137.25131.30133.92132.84221,120
Jul 12, 2024135.02135.99132.50132.94131.86148,949
Jul 11, 2024133.32135.99132.52135.02133.93160,893
Jul 10, 2024135.00138.79128.70133.95132.87199,769
Jul 9, 2024134.00137.40132.25135.96134.86281,150
Jul 8, 2024135.39138.99133.20133.72132.64175,817
Jul 5, 2024135.00136.84134.20135.40134.30159,438
Jul 4, 2024136.00137.87133.38134.84133.75291,560
Jul 3, 2024138.30139.36134.40135.63134.53168,948
Jul 2, 2024140.60144.80135.02136.91135.80691,230
Jul 1, 2024134.90140.00132.53137.81136.69433,631
Jun 28, 2024134.80136.70132.99134.50133.41401,400
Jun 27, 2024130.88140.36130.00132.88131.801,845,789
Jun 26, 2024131.80141.37126.31129.56128.511,902,265
Jun 25, 2024135.75135.90131.10133.24132.16272,216
Jun 24, 2024131.25136.56128.21133.75132.67434,681
Jun 21, 2024134.01134.89127.50131.23130.17439,837
Jun 20, 2024135.00136.67132.56133.22132.14214,830
Jun 19, 2024139.40140.00131.71135.43134.33619,047
Jun 18, 2024138.99141.80136.37138.49137.37485,586
Jun 14, 2024146.39147.78137.11137.81136.691,450,284
Jun 13, 2024140.00148.86139.00144.66143.493,481,025
Jun 12, 2024120.00136.90120.00134.01132.921,958,072
Jun 11, 2024115.00120.43115.00119.15118.18248,494
Jun 10, 2024114.60117.40113.44114.43113.50132,146
Jun 7, 2024110.60115.00109.85112.90111.99112,432
Jun 6, 2024111.45115.00109.25110.50109.61140,819
Jun 5, 2024106.00114.80101.00109.80108.91191,409
Jun 4, 2024114.50114.5095.70103.45102.61296,046
Jun 3, 2024115.95118.75113.70114.50113.57287,003
May 31, 2024113.55114.90110.10113.60112.68147,152
May 30, 2024115.40115.40111.90112.45111.5490,264
May 29, 2024119.75119.75112.50113.70112.78541,743
May 28, 2024119.80120.00116.15118.00117.0486,158
May 27, 2024125.45128.80117.50118.30117.34378,028
May 24, 2024122.50126.50120.90124.00123.00313,256
May 23, 2024118.30123.35116.10122.75121.76304,276
May 22, 2024117.05118.10116.15116.85115.9062,154
May 21, 2024119.00119.80115.05116.80115.8595,425
May 17, 2024115.70118.85115.30116.75115.8090,251
May 16, 2024115.85117.50114.65115.40114.4778,148
May 15, 2024115.35117.70114.00115.35114.4277,073
May 14, 2024116.35117.30114.50115.10114.1776,474
May 13, 2024115.25116.95112.50116.70115.75144,004
May 10, 2024114.25117.00113.70115.25114.32126,729
May 9, 2024124.30125.95112.10113.80112.88474,973
May 8, 2024120.20125.00117.45122.50121.51314,504
May 7, 2024115.95125.80111.10120.90119.92427,208
May 6, 2024119.10122.80112.80114.30113.37251,062
May 3, 2024124.45124.45117.00118.95117.99200,059
May 2, 2024123.10124.65121.25122.25121.26124,585
Apr 30, 2024120.25130.00120.25122.95121.95482,403
Apr 29, 2024124.70124.70116.25119.50118.53216,377
Apr 26, 2024124.90125.95118.80120.80119.82139,831
Apr 25, 2024125.85127.70123.05123.45122.45127,676
Apr 24, 2024127.90129.70124.15125.85124.83183,591
Apr 23, 2024128.25129.25126.15126.75125.72129,715
Apr 22, 2024129.40130.60125.95128.25127.21385,731
Apr 19, 2024118.50125.00116.35124.30123.29472,116
Apr 18, 2024117.55126.00117.55119.20118.23784,400
Apr 16, 2024110.85118.00110.65116.65115.71317,910
Apr 15, 2024102.10118.70102.10112.55111.64736,584
Apr 12, 2024108.00111.90105.10107.00106.13120,960
Apr 10, 2024110.15111.55108.10108.75107.8796,319
Apr 9, 2024112.65114.25109.55110.05109.1672,319
Apr 8, 2024114.95116.45111.70112.65111.7477,167
Apr 5, 2024112.25115.00111.75113.30112.38152,105
Apr 4, 2024116.90118.45112.20113.40112.48133,070
Apr 3, 2024114.95119.25113.20116.35115.41418,665
Apr 2, 2024106.95114.50105.65110.70109.80182,293
Apr 1, 2024107.05108.90105.10105.95105.09104,036
Mar 28, 2024104.25108.90103.10105.80104.9490,203
Mar 27, 2024102.85107.85101.90103.75102.91112,240
Mar 26, 2024104.15106.20101.00101.90101.07107,947
Mar 22, 2024104.95105.95102.25104.15103.3174,387
Mar 21, 2024102.25105.5599.60104.80103.95152,279
Mar 20, 2024100.15102.5097.3098.1597.36129,262
Mar 19, 2024101.20101.5598.20100.1599.3470,258
Mar 18, 2024101.45104.0099.60100.6599.83163,337
Mar 15, 2024105.95106.7097.00100.0099.19155,446
Mar 14, 202498.75105.4598.75103.55102.71136,022
Mar 13, 2024105.70107.4097.0098.1597.36257,736
Mar 12, 2024105.75108.05100.70107.15106.28236,225
Mar 11, 2024113.35115.00106.50107.35106.48105,954
Mar 7, 2024111.75114.95111.50113.75112.8373,681
Mar 6, 2024118.30118.30108.90111.50110.60207,882
Mar 5, 2024118.10121.90115.45116.55115.6161,168
Mar 4, 2024115.00123.20112.90119.30118.33202,734
Mar 1, 2024113.45115.80111.05113.85112.9365,270
Feb 29, 2024111.00114.55109.00110.40109.5178,072
Feb 28, 2024117.20119.10110.00111.00110.10131,264
Feb 27, 2024124.50124.50116.00117.15116.20125,971

Related Tickers

SANGHIIND.NS Sanghi Industries Limited
53.77
-0.15%
 
6378.KL WMG Holdings Bhd.
0.4000
0.00%
 
UCM.F Buzzi S.p.A.
43.60
0.00%
 
PPC.JO PPC Ltd
418.00
-0.48%
 
KESORAMIND.NS Kesoram Industries Limited
212.77
-1.07%
 
HEIDELBERG.NS HeidelbergCement India Limited
202.82
-0.23%
 
SHREDIGCEM.NS Shree Digvijay Cement Company Limited
71.19
+3.13%
 
STCM.L Steppe Cement Ltd.
15.50
0.00%
 
AFT.JO Afrimat Limited
6,180.00
+1.38%
 
JKLAKSHMI.NS JK Lakshmi Cement Limited
709.85
+0.25%