NSE: SHREECEM | Series: EQ
-
LTP
31,050.00
776.60 (2.57 %) -
Open
30,000.00
30,498.80 -
High
31,139.95
30,499.00 -
Low
29,900.05
30,037.05 -
Close
30,902.00
30,273.40 -
52W High
31,237.95
28 Mar, 2025 -
52W Low
23,500.00
12 Nov, 2024
Upper Circuit: 33,300.74
Lower Circuit: 27,246.06
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 30,000.00 | 31,139.95 | 29,900.05 | 31,050.00 | 30,902.00 | 628.60 | 2.08 | 31,237.95 | 23,500.00 | 26,224 | 80.56 Crore | 10,656 |
| 02 Apr, 2025 | 30,498.80 | 30,499.00 | 30,037.05 | 30,200.15 | 30,273.40 | 27.00 | 0.09 | 31,237.95 | 23,500.00 | 52,150 | 157.80 Crore | 16,504 |
| 01 Apr, 2025 | 30,546.15 | 30,609.45 | 30,057.15 | 30,081.00 | 30,246.40 | -256.55 | -0.84 | 31,237.95 | 23,500.00 | 19,571 | 59.50 Crore | 8,623 |
| 28 Mar, 2025 | 30,700.00 | 31,237.95 | 30,438.55 | 30,546.15 | 30,502.95 | 356.50 | 1.18 | 31,237.95 | 23,500.00 | 58,593 | 180.40 Crore | 23,495 |
| 27 Mar, 2025 | 29,931.10 | 30,498.00 | 29,731.10 | 30,451.95 | 30,146.45 | 215.35 | 0.72 | 30,498.00 | 23,500.00 | 71,437 | 216.10 Crore | 21,047 |
| 26 Mar, 2025 | 29,555.10 | 30,032.90 | 29,451.00 | 29,900.00 | 29,931.10 | 387.05 | 1.31 | 30,175.00 | 23,500.00 | 24,799 | 74.05 Crore | 11,182 |
| 25 Mar, 2025 | 29,700.00 | 30,175.00 | 29,447.90 | 29,550.00 | 29,544.05 | 101.40 | 0.34 | 30,175.00 | 23,500.00 | 79,264 | 236.19 Crore | 14,728 |
| 24 Mar, 2025 | 29,050.00 | 29,644.60 | 28,931.00 | 29,580.40 | 29,442.65 | 455.25 | 1.57 | 29,644.60 | 23,500.00 | 20,004 | 58.72 Crore | 9,634 |
| 21 Mar, 2025 | 28,799.00 | 29,320.00 | 28,642.10 | 28,960.65 | 28,987.40 | 358.55 | 1.25 | 29,320.00 | 23,500.00 | 63,982 | 185.73 Crore | 26,159 |
| 20 Mar, 2025 | 28,744.00 | 28,799.90 | 28,177.65 | 28,744.00 | 28,628.85 | 101.00 | 0.35 | 28,900.00 | 23,500.00 | 25,300 | 71.87 Crore | 11,585 |
| 19 Mar, 2025 | 27,850.00 | 28,691.10 | 27,755.00 | 28,500.00 | 28,527.85 | 703.15 | 2.53 | 28,900.00 | 23,500.00 | 35,602 | 100.69 Crore | 14,564 |
| 18 Mar, 2025 | 27,899.95 | 28,008.60 | 27,591.05 | 27,799.75 | 27,824.70 | 90.10 | 0.32 | 28,900.00 | 23,500.00 | 42,216 | 117.33 Crore | 12,685 |
| 17 Mar, 2025 | 27,495.15 | 28,031.60 | 27,373.35 | 27,700.05 | 27,734.60 | 239.45 | 0.87 | 28,900.00 | 23,500.00 | 54,828 | 152.34 Crore | 25,472 |
| 13 Mar, 2025 | 27,737.55 | 27,737.55 | 27,400.00 | 27,503.25 | 27,495.15 | -35.85 | -0.13 | 28,900.00 | 23,500.00 | 17,124 | 47.11 Crore | 6,590 |
| 12 Mar, 2025 | 28,100.00 | 28,200.00 | 27,251.05 | 27,510.95 | 27,531.00 | -406.00 | -1.45 | 28,900.00 | 23,500.00 | 30,641 | 84.44 Crore | 10,905 |
| 11 Mar, 2025 | 27,581.45 | 28,190.90 | 27,581.45 | 27,907.60 | 27,937.00 | 53.35 | 0.19 | 28,900.00 | 23,500.00 | 13,576 | 37.93 Crore | 6,875 |
| 10 Mar, 2025 | 27,985.20 | 28,351.00 | 27,780.90 | 27,860.00 | 27,883.65 | -101.55 | -0.36 | 28,900.00 | 23,500.00 | 15,735 | 44.14 Crore | 8,616 |
| 07 Mar, 2025 | 28,061.75 | 28,477.00 | 27,900.05 | 27,905.55 | 27,985.20 | -76.55 | -0.27 | 28,900.00 | 23,500.00 | 15,712 | 44.19 Crore | 8,664 |
| 06 Mar, 2025 | 28,200.00 | 28,548.00 | 27,974.65 | 28,010.85 | 28,061.75 | -93.70 | -0.33 | 28,900.00 | 23,500.00 | 22,246 | 62.74 Crore | 10,289 |
| 05 Mar, 2025 | 27,440.00 | 28,231.10 | 27,159.50 | 28,100.00 | 28,155.45 | 792.10 | 2.89 | 28,900.00 | 23,500.00 | 30,701 | 85.13 Crore | 13,291 |
| 04 Mar, 2025 | 27,362.50 | 27,625.10 | 27,151.05 | 27,263.20 | 27,363.35 | -315.55 | -1.14 | 28,900.00 | 23,500.00 | 74,924 | 205.07 Crore | 17,278 |