Shree Cement

SHCM
🏛️ india →
29,265.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 28,700.00 28,901.00 28,444.05 28,653.30 0.0M
2023-12-28 28,650.00 28,879.85 28,501.00 28,601.50 0.0M
2023-12-27 28,599.80 29,250.00 28,429.90 28,644.90 0.0M
2023-12-26 28,370.00 28,860.00 28,257.20 28,606.75 0.0M
2023-12-22 28,213.80 28,372.35 27,905.75 28,186.55 0.0M
2023-12-21 28,005.00 28,498.00 27,950.00 28,213.80 0.0M
2023-12-20 28,779.90 28,779.90 28,108.55 28,253.00 0.0M
2023-12-19 28,700.00 28,724.65 28,407.05 28,585.95 0.0M
2023-12-18 28,789.00 28,859.30 28,480.00 28,557.00 0.0M
2023-12-15 28,799.00 28,997.65 28,640.00 28,758.90 0.0M
2023-12-14 28,550.00 28,892.00 28,465.70 28,733.05 0.0M
2023-12-13 28,507.50 28,932.45 28,220.05 28,536.85 0.0M
2023-12-12 28,250.00 28,800.00 28,200.05 28,606.80 0.0M
2023-12-11 27,880.00 28,381.60 27,742.85 28,302.60 0.0M
2023-12-08 27,880.50 28,151.00 27,536.05 27,670.25 0.0M
2023-12-07 27,900.00 28,149.80 27,551.00 28,020.50 0.0M
2023-12-06 28,000.00 28,043.45 27,613.00 27,799.10 0.0M
2023-12-05 27,749.90 28,050.00 27,601.00 28,003.85 0.0M
2023-12-04 27,120.15 27,915.00 27,051.70 27,717.00 0.0M
2023-12-01 26,839.95 27,065.45 26,625.00 27,026.55 0.0M
2023-11-30 26,243.00 26,950.00 26,107.00 26,741.75 0.0M
2023-11-29 26,242.10 26,242.10 25,916.05 26,106.90 0.0M
2023-11-28 25,615.00 26,331.00 25,600.00 26,067.45 0.0M
2023-11-24 25,922.20 26,046.85 25,600.00 25,645.40 0.0M
2023-11-23 26,100.00 26,100.00 25,869.60 25,922.20 0.1M
2023-11-22 25,930.35 26,100.00 25,880.05 25,997.05 0.0M
2023-11-21 26,003.00 26,195.40 25,856.95 25,937.05 0.0M
2023-11-20 26,199.80 26,315.00 25,905.05 25,953.65 0.0M
2023-11-17 26,200.00 26,480.00 26,068.05 26,199.80 0.0M
2023-11-16 26,200.00 26,275.00 25,966.95 26,174.40 0.0M
2023-11-15 26,305.00 26,399.95 26,145.20 26,203.45 0.0M
2023-11-13 26,300.00 26,345.25 26,075.25 26,196.20 0.0M
2023-11-12 26,495.00 26,495.00 26,223.65 26,302.30 0.0M
2023-11-10 25,960.50 26,471.95 25,758.05 26,358.50 0.0M
2023-11-09 26,399.90 26,399.90 25,885.35 25,951.40 0.0M
2023-11-08 26,669.05 26,701.85 26,200.05 26,270.50 0.0M
2023-11-07 26,487.95 26,750.00 26,320.00 26,685.55 0.0M
2023-11-06 26,026.00 26,494.40 25,999.60 26,401.00 0.0M
2023-11-03 25,999.00 26,145.00 25,880.00 25,957.85 0.0M
2023-11-02 25,500.00 25,950.00 25,426.45 25,892.25 0.0M
2023-11-01 25,772.30 25,790.00 25,326.15 25,420.65 0.0M
2023-10-31 25,930.70 26,081.45 25,551.05 25,655.05 0.0M
2023-10-30 25,699.90 25,998.00 25,361.05 25,943.55 0.0M
2023-10-27 25,431.60 25,682.25 25,309.00 25,514.50 0.0M
2023-10-26 25,680.00 25,899.90 25,375.85 25,431.60 0.1M
2023-10-25 25,649.00 25,990.90 25,447.30 25,707.30 0.0M
2023-10-23 26,025.00 26,199.50 25,560.55 25,704.10 0.0M
2023-10-20 26,297.45 26,399.85 25,900.00 26,084.65 0.0M
2023-10-19 26,560.00 26,599.95 26,000.00 26,297.45 0.0M
2023-10-18 26,700.05 26,915.30 26,517.00 26,813.75 0.0M
2023-10-17 26,710.05 26,875.00 26,528.10 26,631.70 0.0M
2023-10-16 26,850.00 27,298.95 26,576.80 26,658.90 0.0M
2023-10-13 26,455.00 26,899.45 26,455.00 26,851.15 0.0M
2023-10-12 26,675.00 26,795.00 26,428.50 26,653.50 0.0M
2023-10-11 26,227.95 26,920.00 26,200.00 26,501.35 0.0M
2023-10-10 25,750.05 26,222.00 25,750.05 26,163.75 0.0M
2023-10-09 25,649.05 25,774.70 25,501.00 25,730.00 0.0M
2023-10-06 25,899.70 25,899.70 25,552.05 25,787.25 0.0M
2023-10-05 25,500.00 25,940.00 25,437.55 25,763.15 0.0M
2023-10-04 25,590.00 25,624.90 25,313.95 25,466.95 0.0M
2023-10-03 25,499.90 25,696.60 25,309.10 25,624.10 0.0M
2023-09-29 25,799.00 25,800.00 25,342.55 25,465.00 0.0M
2023-09-28 26,506.00 26,543.00 25,551.25 25,631.70 0.0M
2023-09-27 26,085.00 26,518.90 25,900.00 26,428.55 0.0M
2023-09-26 25,915.00 26,243.85 25,915.00 26,033.00 0.0M
2023-09-25 25,939.70 26,053.95 25,780.05 25,856.45 0.0M
2023-09-22 26,255.00 26,442.25 25,820.00 25,939.70 0.1M
2023-09-21 26,100.00 26,499.95 25,950.00 26,293.60 0.0M
2023-09-20 26,349.95 26,493.65 26,050.00 26,107.75 0.0M
2023-09-18 26,675.35 26,822.60 26,306.00 26,392.00 0.0M
2023-09-15 26,400.00 27,117.95 26,162.00 26,794.25 0.1M
2023-09-14 26,200.00 26,501.00 26,150.40 26,445.00 0.1M
2023-09-13 25,902.00 26,328.80 25,850.00 26,238.55 0.0M
2023-09-12 25,949.90 26,197.95 25,505.65 26,035.10 0.0M
2023-09-11 25,970.00 26,054.25 25,710.00 25,797.40 0.0M
2023-09-08 25,700.00 26,049.20 25,650.00 25,973.10 0.0M
2023-09-07 25,640.00 25,795.00 25,494.05 25,738.80 0.0M
2023-09-06 25,700.00 25,819.65 25,500.00 25,650.30 0.0M
2023-09-05 25,700.00 25,838.30 25,400.00 25,725.05 0.0M
2023-09-04 24,590.00 25,793.70 24,449.00 25,671.55 0.1M
2023-09-01 23,830.00 24,179.50 23,820.00 24,139.35 0.0M
2023-08-31 24,051.00 24,100.00 23,795.00 23,801.15 0.1M
2023-08-30 24,150.00 24,325.00 23,966.00 24,047.85 0.0M
2023-08-29 24,024.00 24,167.95 24,008.00 24,130.20 0.0M
2023-08-28 23,949.00 24,094.00 23,752.40 24,020.35 0.0M
2023-08-25 23,820.00 23,898.90 23,611.00 23,852.30 0.0M
2023-08-24 23,749.95 23,920.00 23,598.05 23,859.60 0.0M
2023-08-23 23,869.70 24,290.00 23,625.00 23,670.50 0.0M
2023-08-22 23,730.00 23,932.90 23,658.30 23,862.70 0.0M
2023-08-21 23,669.95 23,775.00 23,524.25 23,610.20 0.0M
2023-08-18 23,811.00 23,844.95 23,451.00 23,537.25 0.0M
2023-08-17 23,960.00 24,038.75 23,720.15 23,791.15 0.0M
2023-08-16 23,690.00 23,973.65 23,506.05 23,920.50 0.0M
2023-08-14 24,101.00 24,129.75 23,651.00 23,720.55 0.0M
2023-08-11 24,179.15 24,280.00 24,051.10 24,110.60 0.0M
2023-08-10 24,200.10 24,395.00 23,926.95 24,174.55 0.0M
2023-08-09 24,350.00 24,372.00 24,012.00 24,331.05 0.0M
2023-08-08 24,300.00 24,377.50 24,120.15 24,270.05 0.0M
2023-08-07 24,400.00 24,400.00 24,042.85 24,253.45 0.0M
2023-08-04 24,230.00 24,286.00 24,102.50 24,224.20 0.0M
2023-08-03 24,040.00 24,223.75 23,860.40 24,114.35 0.0M
2023-08-02 24,100.00 24,100.00 23,905.00 24,045.10 0.0M
2023-08-01 24,200.00 24,200.00 23,980.85 24,102.05 0.0M
2023-07-31 23,800.00 24,299.00 23,800.00 24,108.40 0.0M
2023-07-28 24,059.70 24,184.85 23,873.55 24,048.05 0.0M
2023-07-27 24,300.00 24,314.35 23,764.65 23,869.55 0.0M
2023-07-26 23,750.00 24,340.00 23,564.40 24,274.50 0.1M
2023-07-25 23,323.00 23,709.95 23,200.00 23,681.80 0.0M
2023-07-24 23,200.00 23,322.30 23,090.20 23,237.00 0.0M
2023-07-21 23,428.05 23,459.05 23,026.00 23,088.75 0.0M
2023-07-20 23,611.30 23,745.75 23,350.00 23,409.05 0.1M
2023-07-19 24,050.00 24,124.90 23,905.95 24,028.30 0.0M
2023-07-18 24,159.95 24,253.75 23,450.90 23,948.25 0.0M
2023-07-17 24,440.00 24,527.35 24,070.00 24,117.95 0.0M
2023-07-14 24,272.00 24,405.00 24,001.40 24,339.65 0.0M
2023-07-13 24,312.00 24,511.90 24,015.00 24,152.95 0.0M
2023-07-12 23,820.00 24,340.50 23,726.00 24,261.40 0.1M
2023-07-11 24,075.30 24,346.80 23,560.90 23,955.35 0.1M
2023-07-10 23,907.00 24,091.00 23,755.05 24,017.30 0.0M
2023-07-07 24,218.55 24,267.55 23,722.85 23,883.35 0.0M
2023-07-06 24,549.95 24,550.00 24,180.00 24,218.55 0.0M
2023-07-05 24,012.00 24,559.80 24,003.60 24,432.50 0.0M
2023-07-04 24,121.00 24,198.90 23,970.05 24,081.95 0.0M
2023-07-03 24,200.00 24,210.00 23,950.00 24,121.00 0.0M
2023-06-30 24,081.00 24,210.00 23,850.00 23,886.45 0.0M
2023-06-28 24,050.00 24,299.95 23,827.70 24,053.40 0.1M
2023-06-27 24,110.00 24,276.50 23,640.30 24,018.15 0.2M
2023-06-26 22,630.75 24,145.00 22,605.60 23,702.15 0.4M
2023-06-23 25,650.00 25,650.05 25,066.00 25,145.25 0.0M
2023-06-22 25,650.00 25,975.00 25,515.05 25,656.35 0.0M
2023-06-21 25,950.00 26,144.65 25,248.30 25,660.75 0.1M
2023-06-20 25,910.00 26,188.80 25,740.00 25,949.20 0.0M
2023-06-19 26,419.80 26,580.00 25,815.15 25,999.00 0.0M
2023-06-16 26,170.00 26,400.00 26,110.05 26,213.15 0.0M
2023-06-15 26,236.10 26,283.90 26,015.95 26,145.30 0.0M
2023-06-14 26,200.00 26,389.95 26,085.80 26,236.10 0.0M
2023-06-13 25,900.00 26,220.00 25,750.35 26,164.00 0.0M
2023-06-12 25,550.00 25,749.80 25,380.55 25,715.40 0.0M
2023-06-09 25,674.15 25,948.00 25,370.65 25,447.80 0.0M
2023-06-08 25,795.60 26,137.90 25,560.65 25,632.00 0.0M
2023-06-07 25,795.00 25,865.55 25,515.25 25,795.60 0.0M
2023-06-06 24,950.00 25,857.95 24,777.05 25,793.80 0.1M
2023-06-05 25,168.95 25,298.00 24,707.65 24,820.05 0.0M
2023-06-02 25,300.00 25,300.05 24,969.95 25,038.40 0.0M
2023-06-01 25,300.00 25,395.05 25,102.20 25,167.30 0.0M
2023-05-31 25,525.00 25,590.00 24,988.15 25,165.20 0.2M
2023-05-30 25,200.00 25,885.00 25,116.05 25,586.95 0.1M
2023-05-29 25,050.00 25,469.50 24,992.40 25,261.35 0.0M
2023-05-26 24,250.00 25,086.70 24,178.00 24,977.00 0.0M
2023-05-25 24,031.80 24,300.00 23,840.00 24,247.10 0.0M
2023-05-24 24,650.00 24,700.00 23,705.75 23,990.80 0.1M
2023-05-23 24,410.00 25,450.00 24,410.00 24,765.80 0.1M
2023-05-22 24,327.20 24,916.25 24,234.20 24,468.65 0.0M
2023-05-19 24,075.55 24,498.00 23,727.60 24,408.65 0.0M
2023-05-18 24,510.00 24,669.95 23,900.00 23,984.30 0.0M
2023-05-17 24,400.00 24,848.95 24,350.00 24,419.00 0.0M
2023-05-16 24,591.95 24,748.85 24,335.10 24,398.35 0.0M
2023-05-15 24,750.85 25,050.00 24,444.55 24,591.95 0.0M
2023-05-12 24,600.05 24,924.00 24,210.05 24,750.85 0.0M
2023-05-11 24,450.00 24,935.00 24,400.00 24,876.85 0.0M
2023-05-10 24,275.70 24,472.85 24,116.25 24,431.80 0.0M
2023-05-09 24,600.40 24,741.30 24,068.95 24,207.00 0.0M
2023-05-08 24,520.00 24,710.00 24,520.00 24,571.40 0.0M
2023-05-05 24,410.00 24,620.00 24,300.00 24,516.20 0.0M
2023-05-04 24,250.00 24,566.95 24,120.00 24,456.40 0.0M
2023-05-03 24,130.00 24,325.00 23,951.20 24,258.55 0.0M
2023-05-02 24,350.00 24,400.00 23,957.05 24,191.65 0.0M
2023-04-28 23,848.00 24,400.00 23,674.00 24,334.45 0.0M
2023-04-27 24,039.00 24,061.00 23,552.50 23,745.80 0.0M
2023-04-26 23,999.95 24,269.95 23,700.00 23,962.50 0.0M
2023-04-25 23,960.00 24,184.25 23,856.65 24,078.40 0.0M
2023-04-24 24,048.20 24,090.00 23,550.00 23,870.35 0.0M
2023-04-21 24,299.00 24,349.00 23,830.05 23,887.05 0.0M
2023-04-20 24,824.95 24,898.85 24,175.95 24,254.40 0.0M
2023-04-19 25,340.00 25,460.00 24,675.00 24,758.95 0.0M
2023-04-18 25,600.00 26,046.85 25,215.10 25,263.65 0.0M
2023-04-17 25,850.00 26,100.00 25,451.00 25,532.15 0.0M
2023-04-13 26,200.00 26,200.00 25,775.25 25,808.20 0.0M
2023-04-12 26,201.40 26,484.00 26,048.25 26,116.90 0.0M
2023-04-11 26,000.75 26,352.00 26,000.00 26,201.40 0.0M
2023-04-10 26,125.10 26,475.95 25,917.65 26,000.75 0.0M
2023-04-06 26,401.05 26,572.45 26,002.65 26,164.70 0.0M
2023-04-05 26,205.00 26,599.90 26,150.00 26,534.95 0.0M
2023-04-03 26,299.95 26,385.00 25,830.00 26,260.85 0.0M
2023-03-31 25,835.00 26,425.00 25,750.35 26,186.95 0.0M
2023-03-29 25,192.90 26,014.20 25,031.00 25,804.70 0.0M
2023-03-28 25,560.00 25,582.35 25,127.60 25,193.35 0.0M
2023-03-27 25,450.00 25,805.90 25,331.60 25,583.65 0.0M
2023-03-24 25,413.15 25,590.00 25,110.60 25,511.65 0.0M
2023-03-23 25,400.05 25,638.15 25,222.00 25,413.15 0.0M
2023-03-22 25,227.45 25,700.00 25,108.20 25,494.00 0.1M
2023-03-21 25,190.00 25,190.00 24,878.05 25,142.90 0.0M
2023-03-20 25,327.15 25,378.15 24,751.60 25,076.20 0.0M
2023-03-17 25,472.95 25,600.00 25,059.00 25,161.75 0.0M
2023-03-16 25,399.00 25,648.40 25,034.95 25,472.95 0.0M
2023-03-15 25,400.00 25,550.65 25,194.55 25,331.10 0.0M
2023-03-14 25,766.95 25,799.30 25,060.05 25,224.75 0.1M
2023-03-13 26,030.05 26,151.00 25,502.00 25,766.95 0.0M
2023-03-10 25,400.00 26,663.85 25,150.00 26,181.75 0.1M
2023-03-09 26,130.00 26,449.90 25,505.00 25,560.85 0.0M
2023-03-08 25,371.00 26,147.90 25,370.00 26,014.70 0.0M
2023-03-06 25,750.00 25,892.80 25,210.00 25,571.45 0.1M
2023-03-03 26,455.00 26,614.55 25,450.05 25,655.90 0.1M
2023-03-02 26,299.95 26,789.00 26,159.00 26,576.80 0.0M
2023-03-01 25,910.00 26,420.00 25,899.95 26,329.50 0.0M
2023-02-28 25,773.30 26,214.00 25,621.00 26,087.95 0.1M
2023-02-27 25,350.00 26,004.90 24,880.00 25,645.05 0.0M
2023-02-24 25,750.00 25,875.00 25,200.00 25,412.80 0.0M
2023-02-23 26,219.95 26,499.15 25,588.00 25,634.65 0.1M
2023-02-22 26,530.00 26,530.00 25,875.00 26,214.90 0.1M
2023-02-21 26,460.05 27,049.00 26,317.50 26,530.90 0.1M
2023-02-20 25,600.00 26,925.95 25,540.00 26,512.90 0.2M
2023-02-17 24,950.00 26,050.05 24,830.25 25,757.40 0.1M
2023-02-16 24,904.00 25,175.00 24,830.00 25,117.60 0.1M
2023-02-15 24,560.00 25,000.00 24,290.05 24,890.55 0.1M
2023-02-14 24,145.80 24,729.00 24,061.75 24,634.80 0.1M
2023-02-13 23,999.00 24,550.00 23,812.40 24,194.40 0.1M
2023-02-10 23,292.50 24,074.00 22,752.00 23,970.60 0.1M
2023-02-09 23,960.00 24,150.00 23,090.50 23,199.80 0.1M
2023-02-08 24,368.85 24,604.85 23,750.00 24,239.95 0.1M
2023-02-07 24,132.00 24,410.00 24,025.00 24,262.25 0.0M
2023-02-06 24,318.95 24,359.95 24,000.00 24,120.95 0.0M
2023-02-03 24,500.00 24,742.80 24,270.00 24,467.60 0.1M
2023-02-02 23,850.00 24,699.90 23,750.00 24,523.25 0.1M
2023-02-01 23,740.20 24,670.00 23,450.00 23,916.95 0.1M
2023-01-31 22,704.20 23,743.60 22,704.20 23,684.55 0.1M
2023-01-30 21,860.00 22,730.00 21,860.00 22,585.35 0.1M
2023-01-27 22,257.55 22,379.90 21,410.00 21,901.20 0.1M
2023-01-25 22,650.00 22,792.60 22,002.05 22,146.80 0.0M
2023-01-24 23,152.25 23,347.70 22,440.05 22,608.40 0.1M
2023-01-23 24,449.95 24,549.50 22,945.00 23,037.05 0.1M
2023-01-20 24,350.00 24,773.00 24,200.00 24,420.95 0.0M
2023-01-19 24,000.00 24,480.00 23,849.90 24,389.50 0.0M
2023-01-18 24,015.05 24,138.60 23,817.00 24,059.90 0.0M
2023-01-17 24,000.00 24,194.40 23,930.65 24,091.55 0.0M
2023-01-16 24,120.00 24,280.00 23,980.50 24,060.40 0.0M
2023-01-13 23,998.00 24,290.25 23,750.00 24,139.75 0.0M
2023-01-12 23,530.00 24,000.00 23,504.55 23,854.85 0.0M
2023-01-11 23,600.00 23,771.95 23,250.00 23,516.70 0.0M
2023-01-10 23,840.00 23,900.00 23,205.00 23,559.50 0.0M
2023-01-09 23,972.35 24,048.00 23,663.00 23,752.30 0.0M
2023-01-06 24,300.00 24,366.65 23,552.10 23,853.05 0.0M
2023-01-05 24,129.95 24,379.75 23,904.70 24,238.00 0.0M
2023-01-04 23,699.95 24,590.00 23,660.00 24,007.55 0.1M
2023-01-03 23,470.00 23,789.70 23,452.00 23,732.95 0.0M
2023-01-02 23,296.50 23,519.95 23,139.00 23,454.70 0.0M