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

Shree Cement Limited (SHREECEM.BO)

Compare
28,368.25
-114.85
(-0.40%)
At close: February 21 at 3:28:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202528,084.0028,566.4528,084.0028,368.2528,368.25162
Feb 20, 202528,596.9528,894.2028,331.0028,483.1028,483.10173
Feb 19, 202528,300.0028,785.6528,243.4028,649.9528,649.95266
Feb 18, 202528,330.0028,430.0028,044.9528,338.4528,338.45324
Feb 17, 202528,495.8528,495.8528,109.2028,308.6528,308.65251
Feb 14, 202528,414.5528,713.6527,959.7528,495.8528,495.85701
Feb 13, 202528,300.0028,734.0028,102.2028,200.1028,200.10613
Feb 12, 202527,990.0028,325.0027,339.9528,251.3528,251.35318
Feb 11, 202528,040.0028,420.0027,800.1527,970.4027,970.40698
Feb 10, 202528,399.9528,405.8527,971.1528,050.8528,050.85190
Feb 7, 202527,992.8028,419.2027,900.0028,262.1028,262.10405
Feb 6, 202528,129.9528,350.0027,747.0027,812.1527,812.15247
Feb 5, 2025 50.00 Dividend
Feb 5, 202528,025.9528,560.0027,792.1028,397.5528,397.55852
Feb 4, 202527,727.8528,026.0027,355.0027,963.7527,913.75570
Feb 3, 202526,852.1027,677.2526,846.8027,520.5027,471.29786
Feb 1, 202526,128.0527,866.8526,128.0527,345.1527,296.26692
Jan 31, 202527,339.8027,975.4526,658.7027,829.9027,780.14961
Jan 30, 202526,998.9027,350.0026,381.6526,809.0526,761.121,477
Jan 29, 202525,950.2027,074.9525,950.2026,630.7026,583.08688
Jan 28, 202525,120.0026,260.9025,120.0025,999.3525,952.86380
Jan 27, 202525,685.0025,685.0024,895.1525,062.4025,017.59655
Jan 24, 202526,199.9526,335.0025,684.1525,805.2525,759.11319
Jan 23, 202525,350.9526,018.6025,178.6025,910.4525,864.12284
Jan 22, 202525,030.3525,422.4025,030.3525,279.2525,234.05211
Jan 21, 202525,050.7525,541.2524,992.7525,140.9025,095.95175
Jan 20, 202525,120.8525,314.2524,990.0025,154.8025,109.8293
Jan 17, 202525,399.9525,583.3525,247.4025,297.1025,251.8763
Jan 16, 202525,525.7525,730.2025,369.5025,409.7025,364.27103
Jan 15, 202525,449.9025,449.9025,131.0025,287.9525,242.73100
Jan 14, 202524,981.8525,219.8524,926.6525,152.1025,107.1367
Jan 13, 202525,250.0525,430.6024,811.1524,861.6024,817.15270
Jan 10, 202526,003.6526,007.6525,584.6025,730.5025,684.49382
Jan 9, 202525,767.2526,067.4525,681.0025,977.5525,931.10466
Jan 8, 202526,087.5526,185.5025,813.4526,027.8525,981.31133
Jan 7, 202525,922.4526,263.8525,877.1525,983.1525,936.69311
Jan 6, 202526,156.4526,340.2525,773.5025,844.1025,797.89558
Jan 3, 202526,750.0026,945.0526,032.3526,110.1026,063.41405
Jan 2, 202525,636.9526,767.0025,596.9526,705.8526,658.10542
Jan 1, 202525,777.0525,848.9025,200.0025,495.2525,449.66485
Dec 31, 202425,777.6526,017.0025,670.0025,702.2525,656.29241
Dec 30, 202425,909.8026,471.3025,627.6525,886.5525,840.271,226
Dec 27, 202426,350.1026,390.1025,891.7026,015.7525,969.23131
Dec 26, 202426,700.0526,850.0026,249.9526,332.2526,285.17594
Dec 24, 202427,177.2027,353.3026,610.0526,725.2026,677.41217
Dec 23, 202427,181.2527,319.1026,987.1027,185.5027,136.8978
Dec 20, 202427,250.0527,764.7526,983.7527,062.4527,014.06265
Dec 19, 202426,311.1027,829.8526,311.1027,595.3027,545.96423
Dec 18, 202428,186.6528,347.2527,844.7527,925.5527,875.6291
Dec 17, 202428,000.8528,409.6527,993.9028,345.4528,294.77398
Dec 16, 202427,402.8028,123.5527,402.8028,083.1028,032.89289
Dec 13, 202427,260.5527,669.0027,104.4027,586.1027,536.78238
Dec 12, 202427,192.8527,331.7527,135.4527,221.9527,173.28175
Dec 11, 202427,280.0527,550.6026,948.0027,270.8527,222.09536
Dec 10, 202426,990.0027,151.6026,580.1527,072.9027,024.49511
Dec 9, 202426,919.0027,120.0026,432.1026,724.8026,677.02407
Dec 6, 202426,650.0027,120.0026,577.1027,029.7526,981.42538
Dec 5, 202427,400.0027,440.7526,515.6526,609.3526,561.77647
Dec 4, 202426,975.0527,500.0026,975.0527,419.8027,370.77324
Dec 3, 202426,784.0027,360.0026,784.0027,155.0527,106.50494
Dec 2, 202426,077.9527,011.5026,052.0026,783.8526,735.961,126
Nov 29, 202425,552.2026,305.0025,552.2026,060.1526,013.551,531
Nov 28, 202425,383.4525,662.8025,250.0025,552.2025,506.51381
Nov 27, 202425,000.0025,550.0024,807.3525,409.1525,363.72649
Nov 26, 202425,555.0525,555.0524,932.0024,992.0024,947.31276
Nov 25, 202424,985.8525,750.0024,944.6525,493.7525,448.171,230
Nov 22, 202424,265.2024,829.4024,098.5024,797.8024,753.46410
Nov 21, 202423,900.0524,402.4523,858.9524,066.5024,023.47389
Nov 19, 202423,912.0024,320.0023,912.0024,118.1024,074.98157,952
Nov 18, 202424,349.9524,349.9523,836.1523,936.4023,893.60409
Nov 14, 202424,000.0024,235.0523,665.2524,097.0524,053.96397
Nov 13, 202424,255.0024,255.0023,940.0024,083.9524,040.89429
Nov 12, 202424,000.0024,450.0023,500.1524,360.0024,316.441,714
Nov 11, 202424,500.0024,566.1024,150.0024,419.5524,375.89539
Nov 8, 202424,700.0524,769.1524,235.5524,551.9024,508.00164
Nov 7, 202425,081.9525,138.8524,698.9024,764.6524,720.37131
Nov 6, 202424,696.1525,078.1524,696.1525,032.1024,987.3490
Nov 4, 202425,101.3525,158.9024,746.2024,867.3024,822.84279
Nov 1, 202425,150.1525,240.0025,150.1525,213.2525,168.1744
Oct 31, 202425,401.2525,556.8525,000.0025,072.6525,027.82517
Oct 29, 202425,079.0025,350.0024,973.2525,300.4525,255.21369
Oct 28, 202424,919.0525,230.0024,919.0525,079.8525,035.01301
Oct 25, 202425,077.6525,169.9524,745.0024,944.8024,900.20638
Oct 24, 202424,709.6025,365.2024,709.6025,077.6525,032.81378
Oct 23, 202424,477.9524,889.0524,337.4024,665.5024,621.401,207
Oct 22, 202424,279.5524,816.1524,268.4024,464.0024,420.26707
Oct 21, 202424,300.0524,409.0024,000.0024,296.4024,252.96305
Oct 18, 202424,196.0524,381.0024,077.1524,340.0024,296.48228
Oct 17, 202424,446.0524,492.5524,046.6024,258.5524,215.18609
Oct 16, 202424,730.0024,730.0024,291.0024,445.1024,401.39484
Oct 15, 202424,649.9024,941.4524,646.3024,710.9024,666.72447
Oct 14, 202424,508.3024,630.6524,141.4024,593.1524,549.18304
Oct 11, 202424,405.0524,670.9024,250.0024,313.9524,270.47279
Oct 10, 202425,116.7025,116.7524,602.6024,630.1024,586.06836
Oct 9, 202425,471.5525,564.1524,855.3024,979.9524,935.29504
Oct 8, 202425,305.5025,618.4025,122.9025,562.4025,516.69258
Oct 7, 202426,398.9526,398.9525,251.2525,352.5525,307.22549
Oct 4, 202426,399.9526,399.9525,840.6526,020.4025,973.88545
Oct 3, 202426,310.9026,679.8025,982.2026,281.4526,234.46448
Oct 1, 202426,471.6526,549.0526,207.8026,502.2026,454.81447
Sep 30, 202426,000.3026,458.7025,911.7026,264.1526,217.19301
Sep 27, 202426,123.0026,527.1025,893.3026,190.9526,144.12648
Sep 26, 202425,999.7026,163.2025,760.7526,114.7526,068.06208
Sep 25, 202425,839.3026,032.2025,722.6025,892.9025,846.60117
Sep 24, 202425,958.0026,010.0025,769.4525,901.1025,854.79161
Sep 23, 202425,218.4526,010.0025,000.0025,930.3025,883.94466
Sep 20, 202424,974.2525,274.6524,820.5025,098.8025,053.923,269
Sep 19, 202425,123.4025,337.7524,715.0024,939.3024,894.71283
Sep 18, 202425,525.6025,525.6024,894.5525,016.0024,971.273,295
Sep 17, 202425,513.1025,657.0525,411.5025,438.7025,393.21249
Sep 16, 202425,979.2026,063.1025,507.2525,608.0025,562.21391
Sep 13, 202425,900.2526,100.7525,813.1025,902.4025,856.09191
Sep 12, 202425,727.9026,063.9525,643.3026,015.4525,968.93747
Sep 11, 202425,647.9025,838.2025,530.7525,617.8525,572.04482
Sep 10, 202425,998.7025,998.7025,675.0025,711.4025,665.43726
Sep 9, 202425,610.0025,826.4525,338.8025,778.3525,732.26541
Sep 6, 202425,693.1025,797.5025,275.0025,563.7025,517.99665
Sep 5, 202425,770.5026,250.0025,622.2525,679.4525,633.53416
Sep 4, 202425,100.8025,850.0025,100.8025,770.5025,724.42709
Sep 3, 202425,413.2025,678.9025,404.0025,508.9025,463.29332
Sep 2, 202425,699.6525,735.7525,259.5025,419.6525,374.20384
Aug 30, 202424,820.0025,563.8524,820.0025,474.2025,428.65691
Aug 29, 202424,680.8024,860.2024,562.8024,820.7024,776.32198
Aug 28, 202424,899.6524,899.6524,621.5524,689.6524,645.50102
Aug 26, 202424,638.0024,937.2524,613.2024,882.0024,837.51326
Aug 23, 202424,981.0025,000.0024,638.6024,718.0024,673.80241
Aug 22, 202424,801.3025,200.0024,801.3024,996.4024,951.71376
Aug 21, 202424,732.5024,882.4024,681.6024,801.3024,756.96487
Aug 20, 202424,999.9524,999.9524,628.6024,732.5024,688.28233
Aug 19, 202424,840.0024,960.0024,701.0024,847.3024,802.87784
Aug 16, 202424,499.9024,690.0024,267.7024,654.3024,610.221,318
Aug 14, 202424,100.0524,402.0524,073.6524,348.3524,304.81348
Aug 13, 202424,455.0024,455.0024,151.0024,189.8024,146.551,276
Aug 12, 202424,282.0024,453.2024,055.5524,408.6524,365.01408
Aug 9, 202424,599.8024,599.8023,846.0024,282.6024,239.181,150
Aug 8, 202425,002.8525,058.6524,010.5524,129.2524,086.112,411
Aug 7, 202426,122.0026,652.4025,001.0025,106.8025,061.911,873
Aug 6, 202427,025.7527,025.7526,000.0026,121.9526,075.241,824
Aug 5, 202427,439.0527,439.0526,400.0026,732.4026,684.601,094
Aug 2, 202427,555.6027,783.6526,901.0027,219.4527,170.78413
Aug 1, 202427,949.9527,949.9527,479.3027,754.2527,704.63202
Jul 31, 202427,450.0027,800.8027,367.5527,758.9027,709.27234
Jul 30, 202427,300.0027,499.9026,950.1027,296.8027,247.99803
Jul 29, 202427,605.3027,725.9527,151.2527,239.3027,190.60656
Jul 26, 202427,500.0027,844.0027,407.8527,605.2527,555.89230
Jul 25, 202427,582.0027,582.0027,200.0027,482.3027,433.16289
Jul 24, 202427,900.0528,116.9527,300.0027,582.1027,532.78485
Jul 23, 2024 55.00 Dividend
Jul 23, 202427,666.0528,400.0027,653.1028,152.5028,102.16971
Jul 22, 202427,387.0027,975.5527,330.5527,925.4527,820.62201
Jul 19, 202427,768.9027,800.0027,118.9027,251.3527,149.05488
Jul 18, 202427,890.0028,192.7527,715.2528,065.0527,959.69410
Jul 16, 202427,700.0528,650.0027,671.0027,899.6027,794.861,856
Jul 15, 202427,401.1527,804.2026,825.0027,669.2027,565.33517
Jul 12, 202427,707.8527,900.0527,458.8027,650.8027,547.00358
Jul 11, 202427,944.1527,953.0527,617.2527,784.5027,680.20160
Jul 10, 202427,860.0027,954.8527,350.0027,891.6527,786.94553
Jul 9, 202427,464.9527,840.0027,280.0027,777.0027,672.72622
Jul 8, 202427,689.9027,689.9026,966.8027,202.0027,099.88370
Jul 5, 202426,934.9027,577.2026,934.9027,510.4527,407.18194
Jul 4, 202427,384.0527,559.0027,200.0027,473.4527,370.31201
Jul 3, 202427,698.0027,919.9527,290.0027,379.5527,276.77271
Jul 2, 202428,384.8528,519.6527,618.4027,671.8027,567.92582
Jul 1, 202427,900.0028,595.3527,755.9528,378.4028,271.871,166
Jun 28, 202427,850.0028,115.3527,734.8527,878.5527,773.89608
Jun 27, 202427,629.0528,212.0027,545.0027,849.5527,745.00501
Jun 26, 202427,249.8528,167.3027,108.0027,486.7527,383.56586
Jun 25, 202427,406.9027,565.0027,128.7027,181.5527,079.51194
Jun 24, 202427,481.5527,481.5527,117.2027,315.8027,213.26184
Jun 21, 202427,849.9527,849.9527,250.0027,390.1027,287.28334
Jun 20, 202427,409.3027,750.0027,370.0027,674.6527,570.76505
Jun 19, 202427,442.0027,750.0027,080.2527,475.5527,372.41316
Jun 18, 202427,600.8527,630.3027,281.6027,452.0527,349.00415
Jun 14, 202427,500.0028,000.0027,420.0527,518.4527,415.14428
Jun 13, 202427,538.9027,643.9527,222.6527,485.1527,381.97302
Jun 12, 202427,009.8027,698.2526,989.5527,517.2027,413.90359
Jun 11, 202427,341.8527,342.0026,835.9527,048.4526,946.91959
Jun 10, 202426,253.9527,401.2526,253.9527,246.7027,144.421,703
Jun 7, 202425,654.0526,238.5025,546.4026,052.8525,955.05978
Jun 6, 202425,539.9525,800.0025,460.0025,653.0025,556.70449
Jun 5, 202425,000.0025,600.0024,901.9025,486.0525,390.38427
Jun 4, 202425,408.7525,408.7523,714.0524,841.0524,747.803,355
Jun 3, 202425,124.4525,600.0025,044.5025,408.7525,313.37892
May 31, 202425,113.1525,405.7524,621.0024,735.4024,642.54468
May 30, 202425,211.5525,231.7524,723.0025,048.1524,954.12469
May 29, 202425,450.0025,457.3525,274.7025,353.6525,258.47228
May 28, 202425,151.3025,729.9025,151.3025,558.7525,462.80142
May 27, 202425,569.9525,569.9525,288.0025,391.0525,295.73497
May 24, 202425,664.8525,737.8525,425.5025,462.8525,367.26442
May 23, 202425,676.9525,775.3525,440.4525,655.5525,559.24820
May 22, 202425,919.5025,919.5025,533.2025,685.9525,589.52449
May 21, 202426,197.3526,197.3525,730.0025,819.0525,722.13430
May 17, 202425,600.1526,355.6025,499.3026,321.7526,222.94713
May 16, 202425,950.0026,200.0025,511.0025,669.0025,572.641,041
May 15, 202426,773.1526,793.0025,650.0025,819.2025,722.273,874
May 14, 202426,023.9526,444.8025,628.0526,019.5025,921.821,841
May 13, 202425,721.2526,124.7025,602.0526,008.4525,910.811,333
May 10, 202425,600.0025,799.0025,382.0025,700.4525,603.97430
May 9, 202425,700.0025,711.9025,400.2025,486.4025,390.72716
May 8, 202425,305.0525,709.4525,199.4025,669.7525,573.38300
May 7, 202425,709.5525,838.0025,037.4525,367.1025,271.871,348
May 6, 202426,261.5026,545.8025,108.5525,554.4025,458.471,058
May 3, 202424,851.2525,909.1024,851.2525,746.1525,649.501,359
May 2, 202424,409.4525,352.0024,409.4524,802.4524,709.341,357
Apr 30, 202424,246.5025,001.0024,246.5024,484.4024,392.491,171
Apr 29, 202424,441.5024,441.5024,051.1524,168.1524,077.42416
Apr 26, 202424,050.0524,271.3523,939.2524,141.4024,050.77334
Apr 25, 202424,453.0524,526.7523,800.0023,945.8023,855.911,088
Apr 24, 202424,506.3524,562.3524,302.5024,358.9524,267.51145
Apr 23, 202424,420.7524,514.5524,300.0024,363.9024,272.44310
Apr 22, 202424,531.5524,661.4024,378.4524,417.9024,326.23884
Apr 19, 202424,544.6524,544.6523,993.2524,360.2524,268.80735
Apr 18, 202425,199.5525,199.5524,366.6024,435.1524,343.42376
Apr 16, 202425,291.5025,291.5024,801.8024,858.1524,764.83297
Apr 15, 202424,727.7525,500.0024,727.7525,282.2025,187.29572
Apr 12, 202425,750.0025,851.8525,349.7525,487.7525,392.07599
Apr 10, 202426,000.0026,051.5525,554.9025,650.5025,554.21526
Apr 9, 202426,249.3526,695.0025,877.5025,976.4525,878.932,005
Apr 8, 202426,105.8526,235.7025,880.1025,967.8525,870.37249
Apr 5, 202425,890.0525,916.0025,700.0025,807.8525,710.97533
Apr 4, 202426,548.3526,548.3525,860.0025,918.0025,820.70365
Apr 3, 202426,724.6526,725.0026,285.9526,351.4026,252.48628
Apr 2, 202426,300.0526,700.0026,021.7026,519.6526,420.10883
Apr 1, 202425,934.8026,518.3025,830.3026,486.6526,387.221,294
Mar 28, 202426,017.8526,031.0525,617.6525,703.7525,607.26725
Mar 27, 202425,625.0526,307.8025,625.0525,976.6025,879.081,373
Mar 26, 202425,493.8525,755.0025,086.6525,624.0525,527.86230
Mar 22, 202425,332.7525,493.8525,238.1525,363.1525,267.94499
Mar 21, 202425,030.5525,402.1524,945.6525,388.5525,293.24304
Mar 20, 202425,124.7525,124.7524,819.0024,910.3024,816.79570
Mar 19, 202425,700.0025,700.0024,822.0525,042.9024,948.89650
Mar 18, 202425,200.4525,384.8524,975.2525,342.3525,247.21747
Mar 15, 202424,958.0025,137.0024,520.0025,015.8024,921.89701
Mar 14, 202424,340.0025,008.7524,251.1024,971.6524,877.91641
Mar 13, 202424,986.8025,485.8524,269.5524,340.0524,248.68766
Mar 12, 202425,300.4025,300.4024,767.1524,942.5024,848.871,993
Mar 11, 202424,724.7025,378.5524,675.0025,354.9025,259.72617
Mar 7, 202424,776.1025,022.7524,570.1024,700.1024,607.38660
Mar 6, 202425,074.5525,086.0024,467.2024,767.1024,674.121,259
Mar 5, 202425,999.9525,999.9524,969.7525,010.9024,917.01467
Mar 4, 202425,750.0025,809.0025,451.0025,709.4525,612.941,146
Mar 1, 202425,504.0025,889.7025,500.0025,657.1025,560.78292
Feb 29, 202425,907.8025,907.8525,426.5525,487.6525,391.97357
Feb 28, 202426,179.8526,179.8525,411.7025,600.8525,504.74525
Feb 27, 202426,200.0026,498.0026,078.6526,182.0026,083.71604
Feb 26, 202426,350.0026,435.2525,988.9026,110.4026,012.38462
Feb 23, 202426,480.0026,770.0026,400.1526,497.2026,397.73360
Feb 22, 202426,549.4526,640.0026,180.9026,610.7026,510.80363
Feb 21, 202426,749.6526,749.6526,250.0026,354.2026,255.27436

Related Tickers

JKLAKSHMI.BO JK Lakshmi Cement Limited
709.65
+0.27%
 
UCLQF UltraTech Cement Limited
103.00
0.00%
 
AMBUJACEM.BO Ambuja Cements Limited
481.70
-0.23%
 
ULTRACEMCO.NS UltraTech Cement Limited
11,157.25
-1.15%