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

BSE - Delayed Quote INR

Shree Digvijay Cement Company Limited (SHREDIGCEM.BO)

Compare

71.00

+1.72

+(2.48%)

At close: February 21 at 3:29:48 PM GMT+5:30

Currency in INR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	69.80	72.21	69.38	71.00	71.00	30,276
Feb 20, 2025	68.00	69.62	66.88	69.28	69.28	22,347
Feb 19, 2025	65.00	69.82	63.78	68.16	68.16	31,147
Feb 18, 2025	66.79	66.79	63.86	64.14	64.14	36,116
Feb 17, 2025	67.16	67.33	65.48	66.15	66.15	32,511
Feb 14, 2025	68.00	68.76	67.16	67.76	67.76	16,532
Feb 13, 2025	68.62	69.99	68.27	69.31	69.31	30,780
Feb 12, 2025	70.80	70.80	66.50	68.54	68.54	18,834
Feb 11, 2025	72.39	72.39	69.16	69.90	69.90	12,319
Feb 10, 2025	73.20	73.20	71.45	71.54	71.54	33,051
Feb 7, 2025	73.49	73.49	72.14	72.46	72.46	5,269
Feb 6, 2025	72.91	74.09	72.48	72.82	72.82	14,581
Feb 5, 2025	71.81	74.07	71.81	72.97	72.97	29,389
Feb 4, 2025	73.73	73.73	72.05	73.22	73.22	12,442
Feb 3, 2025	74.18	75.05	72.01	72.28	72.28	55,604
Feb 1, 2025	77.41	77.41	74.41	75.48	75.48	19,976
Jan 31, 2025	73.53	76.45	72.49	75.70	75.70	35,482
Jan 30, 2025	72.89	74.16	72.01	72.27	72.27	9,795
Jan 29, 2025	70.77	72.97	70.77	72.60	72.60	29,432
Jan 28, 2025	71.06	71.61	68.23	70.43	70.43	28,497
Jan 27, 2025	72.20	72.20	69.24	71.11	71.11	97,615
Jan 24, 2025	77.80	78.89	72.39	73.34	73.34	54,333
Jan 23, 2025	78.18	78.93	77.10	77.31	77.31	31,568
Jan 22, 2025	80.20	80.20	76.69	78.17	78.17	46,009
Jan 21, 2025	80.22	81.79	78.70	79.05	79.05	28,142
Jan 20, 2025	81.00	81.00	78.51	78.76	78.76	38,574
Jan 17, 2025	78.50	80.08	77.94	79.70	79.70	9,756
Jan 16, 2025	78.43	79.19	77.87	78.53	78.53	13,816
Jan 15, 2025	78.73	79.73	76.55	76.81	76.81	35,644
Jan 14, 2025	77.71	79.49	77.49	78.73	78.73	45,784
Jan 13, 2025	81.08	82.31	77.21	77.50	77.50	23,810
Jan 10, 2025	84.00	84.00	81.88	82.10	82.10	31,552
Jan 9, 2025	84.51	84.55	83.51	83.75	83.75	24,456
Jan 8, 2025	84.05	85.19	84.05	84.84	84.84	8,070
Jan 7, 2025	85.95	87.51	84.47	86.08	86.08	41,047
Jan 6, 2025	88.22	88.46	84.30	84.79	84.79	19,607
Jan 3, 2025	89.80	89.80	87.87	88.13	88.13	35,141
Jan 2, 2025	85.00	88.88	85.00	88.09	88.09	31,848
Jan 1, 2025	84.50	85.22	83.91	84.92	84.92	29,312
Dec 31, 2024	84.30	84.89	84.15	84.44	84.44	3,654
Dec 30, 2024	84.51	85.58	84.25	84.35	84.35	13,114
Dec 27, 2024	86.00	86.00	84.80	85.08	85.08	29,267
Dec 26, 2024	85.94	85.94	83.52	84.97	84.97	37,420
Dec 24, 2024	85.70	85.70	84.40	84.58	84.58	7,803
Dec 23, 2024	86.68	86.68	84.28	84.69	84.69	32,553
Dec 20, 2024	87.61	87.61	84.77	85.13	85.13	10,361
Dec 19, 2024	84.78	86.22	84.78	85.88	85.88	7,698
Dec 18, 2024	87.51	87.88	86.10	86.28	86.28	13,215
Dec 17, 2024	89.40	89.40	86.60	87.49	87.49	58,720
Dec 16, 2024	89.29	89.29	88.37	88.57	88.57	17,676
Dec 13, 2024	88.70	88.70	86.93	88.41	88.41	36,608
Dec 12, 2024	90.49	90.49	88.50	88.80	88.80	25,468
Dec 11, 2024	90.90	92.13	89.05	89.28	89.28	46,424
Dec 10, 2024	91.75	91.75	89.32	89.92	89.92	37,277
Dec 9, 2024	91.58	92.05	90.11	90.29	90.29	26,639
Dec 6, 2024	91.06	92.44	91.06	91.93	91.93	13,971
Dec 5, 2024	92.69	92.82	91.37	92.17	92.17	34,079
Dec 4, 2024	92.59	92.78	91.00	91.49	91.49	27,068
Dec 3, 2024	91.22	92.66	90.49	91.42	91.42	31,100
Dec 2, 2024	90.39	90.39	88.30	89.80	89.80	24,778
Nov 29, 2024	88.80	89.50	88.30	89.14	89.14	25,617
Nov 28, 2024	86.01	88.28	86.01	87.80	87.80	21,051
Nov 27, 2024	87.00	87.27	86.06	86.99	86.99	38,662
Nov 26, 2024	86.99	86.99	85.56	86.29	86.29	11,118
Nov 25, 2024	85.91	87.77	85.91	87.08	87.08	22,619
Nov 22, 2024	83.90	86.56	82.17	84.73	84.73	31,242
Nov 21, 2024	85.71	86.25	82.44	82.80	82.80	36,300
Nov 19, 2024	84.25	86.50	84.25	85.83	85.83	21,711
Nov 18, 2024	82.00	85.50	82.00	84.16	84.16	67,988
Nov 14, 2024	84.99	84.99	81.31	82.00	82.00	72,045
Nov 13, 2024	86.50	87.10	83.00	85.58	85.58	55,740
Nov 12, 2024	89.50	89.50	86.54	87.09	87.09	30,346
Nov 11, 2024	90.57	90.57	88.00	88.69	88.69	16,130
Nov 8, 2024	93.33	93.33	89.20	89.77	89.77	15,069
Nov 7, 2024	93.30	93.40	91.50	91.76	91.76	36,468
Nov 6, 2024	90.00	92.60	90.00	92.37	92.37	15,792
Nov 4, 2024	92.70	92.70	88.69	89.50	89.50	43,837
Nov 1, 2024	89.58	92.09	89.58	91.83	91.83	8,160
Oct 31, 2024	90.00	90.03	88.20	89.58	89.58	29,668
Oct 29, 2024	89.00	89.00	87.00	87.40	87.40	41,412
Oct 28, 2024	86.19	89.30	85.61	88.13	88.13	49,261
Oct 25, 2024	91.34	91.70	87.35	87.95	87.95	20,766
Oct 24, 2024	91.08	93.00	90.55	91.29	91.29	40,683
Oct 23, 2024	91.70	93.10	89.88	91.29	91.29	56,263
Oct 22, 2024	91.99	97.04	90.82	91.70	91.70	145,573
Oct 21, 2024	92.04	92.19	90.50	90.87	90.87	48,599
Oct 18, 2024	92.30	92.49	90.25	92.09	92.09	58,068
Oct 17, 2024	92.56	94.35	91.82	92.20	92.20	14,763
Oct 16, 2024	94.00	94.00	92.51	93.51	93.51	16,541
Oct 15, 2024	92.67	93.45	92.00	92.72	92.72	31,647
Oct 14, 2024	93.75	93.75	91.85	92.54	92.54	27,623
Oct 11, 2024	91.80	92.30	91.44	92.01	92.01	37,062
Oct 10, 2024	93.50	93.60	91.51	91.88	91.88	35,573
Oct 9, 2024	92.49	93.59	92.10	93.05	93.05	42,680
Oct 8, 2024	90.00	92.09	90.00	91.49	91.49	46,496
Oct 7, 2024	93.10	94.37	89.90	90.32	90.32	130,156
Oct 4, 2024	92.95	93.87	90.34	92.68	92.68	25,821
Oct 3, 2024	94.10	95.90	92.21	92.83	92.83	170,569
Oct 1, 2024	94.41	96.37	94.41	96.02	96.02	63,470
Sep 30, 2024	95.95	95.95	94.25	95.00	95.00	37,198
Sep 27, 2024	99.50	99.50	94.95	95.10	95.10	92,468
Sep 26, 2024	97.60	99.30	96.25	98.40	98.40	50,553
Sep 25, 2024	96.85	97.50	96.30	97.00	97.00	46,248
Sep 24, 2024	99.55	100.15	95.70	96.20	96.20	89,887
Sep 23, 2024	95.40	101.95	95.40	98.10	98.10	116,065
Sep 20, 2024	93.40	96.05	93.20	95.25	95.25	56,413
Sep 19, 2024	96.00	97.50	92.90	93.35	93.35	33,651
Sep 18, 2024	99.95	99.95	96.05	96.30	96.30	26,688
Sep 17, 2024	98.45	99.50	98.35	98.90	98.90	39,307
Sep 16, 2024	100.00	100.00	98.10	98.45	98.45	38,189
Sep 13, 2024	101.30	101.30	98.50	98.70	98.70	45,207
Sep 12, 2024	99.00	99.00	98.00	98.85	98.85	13,482
Sep 11, 2024	101.40	101.40	98.20	98.35	98.35	19,908
Sep 10, 2024	99.00	99.45	98.00	98.90	98.90	14,598
Sep 9, 2024	98.95	98.95	96.50	98.25	98.25	37,415
Sep 6, 2024	99.00	101.20	98.50	98.70	98.70	34,298
Sep 5, 2024	102.75	102.75	99.40	100.35	100.35	25,272
Sep 4, 2024	98.70	101.90	98.70	101.25	101.25	17,271
Sep 3, 2024	101.00	101.05	99.35	100.50	100.50	39,084
Sep 2, 2024	101.75	102.35	99.95	100.85	100.85	26,058
Aug 30, 2024	101.60	101.60	99.45	100.30	100.30	62,733
Aug 29, 2024	101.25	101.55	99.95	100.25	100.25	10,042
Aug 28, 2024	102.75	103.20	101.15	101.35	101.35	19,018
Aug 26, 2024	103.70	104.80	102.25	103.00	103.00	21,543
Aug 23, 2024	102.55	107.10	102.10	103.70	103.70	161,233
Aug 22, 2024	100.50	102.40	100.00	101.95	101.95	38,498
Aug 21, 2024	99.10	99.80	98.40	99.25	99.25	39,863
Aug 20, 2024	100.75	100.75	98.70	99.10	99.10	12,745
Aug 19, 2024	97.40	99.30	97.40	99.00	99.00	42,006
Aug 16, 2024	97.40	97.55	95.50	97.35	97.35	24,349
Aug 14, 2024	97.70	97.70	94.20	95.45	95.45	40,052
Aug 13, 2024	97.50	98.45	95.40	95.75	95.75	50,797
Aug 12, 2024	99.00	99.00	97.90	98.25	98.25	16,823
Aug 9, 2024	99.15	100.25	97.95	99.40	99.40	57,365
Aug 8, 2024	100.05	100.05	96.70	97.55	97.55	77,308
Aug 7, 2024	102.10	102.10	98.40	99.50	99.50	12,859
Aug 6, 2024	99.25	100.90	98.00	98.30	98.30	74,420
Aug 5, 2024	103.00	103.00	97.95	98.75	98.75	60,364
Aug 2, 2024	101.90	103.55	100.05	103.00	103.00	22,050
Aug 1, 2024	104.65	104.65	102.15	102.65	102.65	30,314
Jul 31, 2024	104.00	104.45	103.00	103.65	103.65	62,841
Jul 30, 2024	103.80	104.50	103.50	103.75	103.75	121,970
Jul 29, 2024	105.60	106.75	103.20	103.70	103.70	117,081
Jul 26, 2024	109.60	109.85	107.55	108.85	108.85	89,244
Jul 25, 2024	107.10	109.40	106.50	108.30	108.30	82,402
Jul 24, 2024	106.00	108.90	106.00	107.45	107.45	35,353
Jul 23, 2024	109.95	110.00	103.00	106.75	106.75	35,509
Jul 22, 2024	107.00	109.35	104.30	108.70	108.70	67,424
Jul 19, 2024	3.00 Dividend
Jul 19, 2024	110.85	111.30	106.55	107.75	107.75	59,487
Jul 18, 2024	117.40	117.40	113.50	114.10	111.10	48,880
Jul 16, 2024	116.00	118.55	113.70	115.10	112.07	303,654
Jul 15, 2024	114.00	117.05	112.90	115.05	112.03	71,134
Jul 12, 2024	114.00	114.85	112.50	112.90	109.93	18,397
Jul 11, 2024	113.05	115.30	113.00	113.95	110.95	90,997
Jul 10, 2024	115.20	115.20	111.00	112.95	109.98	36,375
Jul 9, 2024	115.90	117.10	111.90	113.75	110.76	380,191
Jul 8, 2024	114.95	117.00	113.85	114.95	111.93	46,223
Jul 5, 2024	112.90	114.50	111.60	113.60	110.61	33,616
Jul 4, 2024	114.80	117.70	110.35	112.75	109.79	423,927
Jul 3, 2024	115.05	115.15	113.25	113.65	110.66	49,885
Jul 2, 2024	114.65	115.50	113.25	113.85	110.86	53,211
Jul 1, 2024	111.05	115.30	110.50	113.80	110.81	139,475
Jun 28, 2024	113.35	113.35	111.05	111.50	108.57	47,387
Jun 27, 2024	112.35	117.00	111.00	111.70	108.76	272,966
Jun 26, 2024	111.20	113.90	109.05	110.60	107.69	238,889
Jun 25, 2024	111.00	113.75	109.75	110.05	107.16	64,451
Jun 24, 2024	108.00	110.40	108.00	109.50	106.62	27,381
Jun 21, 2024	110.80	111.60	109.25	109.65	106.77	67,912
Jun 20, 2024	109.60	112.30	109.20	110.80	107.89	90,076
Jun 19, 2024	110.70	111.30	109.00	109.70	106.82	67,565
Jun 18, 2024	112.05	113.00	110.40	110.70	107.79	102,515
Jun 14, 2024	112.15	114.00	111.25	111.75	108.81	176,237
Jun 13, 2024	113.15	113.15	110.10	110.45	107.55	118,284
Jun 12, 2024	109.60	114.20	109.00	111.35	108.42	134,902
Jun 11, 2024	111.30	111.30	108.60	109.30	106.43	29,533
Jun 10, 2024	108.50	111.05	106.50	108.95	106.09	67,339
Jun 7, 2024	106.80	106.80	104.45	106.35	103.55	24,491
Jun 6, 2024	105.10	105.65	103.15	104.80	102.04	74,309
Jun 5, 2024	100.05	107.00	98.40	103.00	100.29	97,626
Jun 4, 2024	105.90	105.90	95.55	100.05	97.42	169,666
Jun 3, 2024	106.00	106.60	104.20	105.20	102.43	133,471
May 31, 2024	105.20	105.35	103.20	103.70	100.97	54,619
May 30, 2024	108.65	108.65	104.45	104.80	102.04	25,428
May 29, 2024	107.00	112.45	107.00	108.60	105.74	114,692
May 28, 2024	104.10	110.80	104.10	110.25	107.35	121,987
May 27, 2024	106.00	106.50	104.85	105.30	102.53	40,266
May 24, 2024	106.90	106.90	105.50	105.80	103.02	43,493
May 23, 2024	105.05	106.55	105.05	105.95	103.16	48,217
May 22, 2024	107.85	107.85	104.60	105.30	102.53	44,496
May 21, 2024	106.00	107.75	106.00	106.95	104.14	21,292
May 17, 2024	105.05	107.20	105.05	106.80	103.99	35,911
May 16, 2024	108.95	108.95	106.20	106.90	104.09	15,647
May 15, 2024	107.00	107.30	105.80	106.85	104.04	30,200
May 14, 2024	102.05	106.40	102.05	106.10	103.31	33,132
May 13, 2024	105.65	105.65	102.30	103.50	100.78	28,553
May 10, 2024	105.70	106.00	103.30	104.50	101.75	49,165
May 9, 2024	110.00	110.00	105.10	105.45	102.68	62,729
May 8, 2024	108.70	110.50	108.10	108.70	105.84	41,962
May 7, 2024	111.80	111.80	108.05	108.90	106.04	79,880
May 6, 2024	113.80	114.50	110.50	111.70	108.76	91,285
May 3, 2024	114.85	114.95	112.55	113.45	110.47	69,447
May 2, 2024	113.10	116.00	110.70	113.50	110.52	302,350
Apr 30, 2024	115.26	115.26	111.00	111.34	108.41	102,837
Apr 29, 2024	116.77	116.90	113.00	114.23	111.23	142,913
Apr 26, 2024	114.52	114.52	110.91	111.27	108.34	49,609
Apr 25, 2024	115.25	118.75	110.16	112.28	109.33	83,622
Apr 24, 2024	115.50	117.27	113.68	115.09	112.06	26,533
Apr 23, 2024	113.98	115.00	112.67	113.66	110.67	30,863
Apr 22, 2024	111.67	115.33	111.67	112.96	109.99	43,239
Apr 19, 2024	109.62	113.50	108.00	112.74	109.78	27,117
Apr 18, 2024	113.00	115.74	111.48	111.89	108.95	47,896
Apr 16, 2024	111.22	113.50	110.00	112.18	109.23	54,041
Apr 15, 2024	113.00	114.28	108.78	112.06	109.11	65,513
Apr 12, 2024	117.00	118.95	114.00	116.04	112.99	169,174
Apr 10, 2024	114.03	118.40	114.03	117.49	114.40	81,014
Apr 9, 2024	113.97	114.50	110.78	113.96	110.96	113,357
Apr 8, 2024	114.01	114.85	111.70	112.53	109.57	56,723
Apr 5, 2024	107.97	114.60	105.50	113.58	110.59	84,055
Apr 4, 2024	106.99	107.49	104.39	106.20	103.41	38,449
Apr 3, 2024	106.69	106.88	104.87	105.32	102.55	40,257
Apr 2, 2024	102.93	107.82	102.31	106.00	103.21	41,949
Apr 1, 2024	98.42	103.48	98.42	102.76	100.06	35,649
Mar 28, 2024	98.40	99.40	96.70	97.05	94.50	67,088
Mar 27, 2024	97.50	99.60	96.25	98.35	95.76	48,846
Mar 26, 2024	98.50	98.80	96.15	96.65	94.11	66,946
Mar 22, 2024	99.50	99.85	97.70	98.15	95.57	22,641
Mar 21, 2024	97.10	99.30	96.60	98.60	96.01	26,326
Mar 20, 2024	97.80	98.20	95.10	95.65	93.14	31,753
Mar 19, 2024	99.35	99.35	96.50	97.25	94.69	42,859
Mar 18, 2024	101.10	101.10	98.10	98.75	96.15	70,113
Mar 15, 2024	100.95	104.00	98.20	100.45	97.81	79,604
Mar 14, 2024	93.10	100.25	93.10	99.90	97.27	95,776
Mar 13, 2024	101.95	102.70	94.00	95.10	92.60	73,179
Mar 12, 2024	105.20	106.45	100.35	101.40	98.73	103,080
Mar 11, 2024	104.75	111.45	104.45	105.10	102.34	170,354
Mar 7, 2024	103.95	103.95	101.75	102.00	99.32	40,934
Mar 6, 2024	104.65	104.65	100.50	102.30	99.61	81,821
Mar 5, 2024	106.45	106.45	104.40	104.80	102.04	55,024
Mar 4, 2024	107.35	108.10	104.80	106.00	103.21	32,299
Mar 1, 2024	103.40	107.00	103.40	106.15	103.36	47,825
Feb 29, 2024	104.85	104.85	102.70	103.40	100.68	63,173
Feb 28, 2024	106.85	107.15	103.25	103.80	101.07	76,092
Feb 27, 2024	108.35	108.45	105.60	106.85	104.04	63,961
Feb 26, 2024	108.55	109.50	106.95	107.25	104.43	62,694
Feb 23, 2024	109.45	110.45	108.00	108.45	105.60	34,905
Feb 22, 2024	110.45	110.70	108.45	108.90	106.04	52,766
Feb 21, 2024	113.35	113.50	109.15	109.60	106.72	34,326

JKCEMENT.BO J.K. Cement Limited

4,581.00

-1.92%

SAGCEM.BO Sagar Cements Limited

192.70

-0.82%

ORIENTCEM.BO Orient Cement Limited

323.50

-1.36%

RAMCOCEM.BO The Ramco Cements Limited

851.75

-0.98%

AMBUJACEM.BO Ambuja Cements Limited

481.70

-0.23%

STARCEMENT.NS Star Cement Limited

206.87

-1.86%

GRASIM.NS Grasim Industries Limited

2,431.05

-0.92%

ACC.NS ACC Limited

1,884.00

-0.15%

AMBUJACEM.NS Ambuja Cements Limited

481.95

-0.19%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Shree Digvijay Cement Company Limited (SHREDIGCEM.BO)

Related Tickers