Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Shree Cement Limited (SHREECEM.BO)

BSE - BSE Real-time price. Currency in INR

Add to watchlist

25,746.15

+943.70

(+3.80%)

At close: 03:29PM IST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in INRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	24,851.25	25,909.10	24,851.25	25,746.15	25,746.15	1,359
02 May 2024	24,409.45	25,352.00	24,409.45	24,802.45	24,802.45	1,357
30 Apr 2024	24,246.50	25,001.00	24,246.50	24,484.40	24,484.40	1,171
29 Apr 2024	24,441.50	24,441.50	24,051.15	24,168.15	24,168.15	416
26 Apr 2024	24,050.05	24,271.35	23,939.25	24,141.40	24,141.40	334
25 Apr 2024	24,453.05	24,526.75	23,800.00	23,945.80	23,945.80	1,088
24 Apr 2024	24,506.35	24,562.35	24,302.50	24,358.95	24,358.95	145
23 Apr 2024	24,420.75	24,514.55	24,300.00	24,363.90	24,363.90	310
22 Apr 2024	24,531.55	24,661.40	24,378.45	24,417.90	24,417.90	884
19 Apr 2024	24,544.65	24,544.65	23,993.25	24,360.25	24,360.25	735
18 Apr 2024	25,199.55	25,199.55	24,366.60	24,435.15	24,435.15	376
16 Apr 2024	25,291.50	25,291.50	24,801.80	24,858.15	24,858.15	297
15 Apr 2024	24,727.75	25,500.00	24,727.75	25,282.20	25,282.20	572
12 Apr 2024	25,750.00	25,851.85	25,349.75	25,487.75	25,487.75	599
10 Apr 2024	26,000.00	26,051.55	25,554.90	25,650.50	25,650.50	526
09 Apr 2024	26,249.35	26,695.00	25,877.50	25,976.45	25,976.45	2,005
08 Apr 2024	26,105.85	26,235.70	25,880.10	25,967.85	25,967.85	249
05 Apr 2024	25,890.05	25,916.00	25,700.00	25,807.85	25,807.85	533
04 Apr 2024	26,548.35	26,548.35	25,860.00	25,918.00	25,918.00	365
03 Apr 2024	26,724.65	26,725.00	26,285.95	26,351.40	26,351.40	628
02 Apr 2024	26,300.05	26,700.00	26,021.70	26,519.65	26,519.65	883
01 Apr 2024	25,934.80	26,518.30	25,830.30	26,486.65	26,486.65	1,294
28 Mar 2024	26,017.85	26,031.05	25,617.65	25,703.75	25,703.75	725
27 Mar 2024	25,625.05	26,307.80	25,625.05	25,976.60	25,976.60	1,373
26 Mar 2024	25,493.85	25,755.00	25,086.65	25,624.05	25,624.05	230
22 Mar 2024	25,332.75	25,493.85	25,238.15	25,363.15	25,363.15	499
21 Mar 2024	25,030.55	25,402.15	24,945.65	25,388.55	25,388.55	304
20 Mar 2024	25,124.75	25,124.75	24,819.00	24,910.30	24,910.30	570
19 Mar 2024	25,700.00	25,700.00	24,822.05	25,042.90	25,042.90	650
18 Mar 2024	25,200.45	25,384.85	24,975.25	25,342.35	25,342.35	747
15 Mar 2024	24,958.00	25,137.00	24,520.00	25,015.80	25,015.80	701
14 Mar 2024	24,340.00	25,008.75	24,251.10	24,971.65	24,971.65	641
13 Mar 2024	24,986.80	25,485.85	24,269.55	24,340.05	24,340.05	766
12 Mar 2024	25,300.40	25,300.40	24,767.15	24,942.50	24,942.50	1,993
11 Mar 2024	24,724.70	25,378.55	24,675.00	25,354.90	25,354.90	617
07 Mar 2024	24,776.10	25,022.75	24,570.10	24,700.10	24,700.10	660
06 Mar 2024	25,074.55	25,086.00	24,467.20	24,767.10	24,767.10	1,259
05 Mar 2024	25,999.95	25,999.95	24,969.75	25,010.90	25,010.90	467
04 Mar 2024	25,750.00	25,809.00	25,451.00	25,709.45	25,709.45	1,146
01 Mar 2024	25,504.00	25,889.70	25,500.00	25,657.10	25,657.10	292
29 Feb 2024	25,907.80	25,907.85	25,426.55	25,487.65	25,487.65	357
28 Feb 2024	26,179.85	26,179.85	25,411.70	25,600.85	25,600.85	525
27 Feb 2024	26,200.00	26,498.00	26,078.65	26,182.00	26,182.00	604
26 Feb 2024	26,350.00	26,435.25	25,988.90	26,110.40	26,110.40	462
23 Feb 2024	26,480.00	26,770.00	26,400.15	26,497.20	26,497.20	360
22 Feb 2024	26,549.45	26,640.00	26,180.90	26,610.70	26,610.70	363
21 Feb 2024	26,749.65	26,749.65	26,250.00	26,354.20	26,354.20	436
20 Feb 2024	26,826.00	26,826.00	26,408.90	26,525.15	26,525.15	485
19 Feb 2024	26,400.00	26,879.20	26,294.55	26,825.50	26,825.50	234
16 Feb 2024	26,799.85	26,799.85	26,231.45	26,292.95	26,292.95	395
15 Feb 2024	27,097.30	27,097.30	26,254.00	26,317.50	26,317.50	529
14 Feb 2024	27,196.45	27,260.60	26,800.00	26,891.15	26,891.15	255
13 Feb 2024	27,300.00	27,355.45	27,013.70	27,243.95	27,243.95	408
12 Feb 2024	27,584.75	27,643.40	27,162.00	27,245.50	27,245.50	357
09 Feb 2024	27,435.50	27,809.90	27,200.00	27,603.75	27,603.75	663
08 Feb 2024	28,199.95	28,200.00	27,259.65	27,371.40	27,371.40	1,156
08 Feb 2024	50 Dividend
07 Feb 2024	27,800.00	28,195.00	27,714.20	28,114.75	28,064.75	966
06 Feb 2024	27,220.05	27,909.90	27,220.05	27,586.10	27,537.04	877
05 Feb 2024	28,600.00	28,950.00	26,695.05	26,952.80	26,904.87	2,422
02 Feb 2024	29,500.00	29,628.10	28,390.00	28,463.15	28,412.53	1,485
01 Feb 2024	29,563.60	30,710.15	29,200.00	29,617.25	29,564.58	4,961
31 Jan 2024	28,030.15	28,680.00	28,030.15	28,538.95	28,488.20	1,359
30 Jan 2024	28,300.05	28,560.20	28,013.80	28,088.35	28,038.40	540
29 Jan 2024	27,801.05	28,850.00	27,801.05	28,393.80	28,343.30	1,184
25 Jan 2024	27,402.35	28,200.00	27,268.95	27,954.40	27,904.69	27,787
24 Jan 2024	27,350.15	27,868.50	27,265.50	27,643.80	27,594.64	992
23 Jan 2024	27,016.00	28,142.65	27,016.00	27,480.55	27,431.68	1,611
19 Jan 2024	26,405.05	26,765.00	26,405.05	26,668.65	26,621.22	610
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	27,096.35	27,096.35	26,061.10	26,141.65	26,095.16	647
16 Jan 2024	26,904.85	27,340.55	26,653.95	27,052.55	27,004.44	695
15 Jan 2024	26,886.10	26,960.00	26,733.40	26,830.20	26,782.48	311
12 Jan 2024	26,803.65	27,069.55	26,795.05	26,886.10	26,838.29	332
11 Jan 2024	26,841.35	27,134.00	26,606.45	26,889.70	26,841.88	478
10 Jan 2024	26,766.15	27,316.85	26,766.15	26,831.75	26,784.03	302
09 Jan 2024	27,281.30	27,722.50	27,237.80	27,312.40	27,263.83	675
08 Jan 2024	27,276.60	27,574.40	26,974.90	27,318.75	27,270.17	1,090
05 Jan 2024	28,395.45	28,395.45	26,954.20	27,022.20	26,974.14	2,962
04 Jan 2024	28,499.95	28,499.95	28,158.15	28,335.25	28,284.86	195
03 Jan 2024	28,232.30	28,413.20	28,040.70	28,178.65	28,128.54	236
02 Jan 2024	28,525.50	28,525.50	27,980.00	28,077.45	28,027.52	513
01 Jan 2024	28,899.95	28,899.95	28,350.85	28,461.90	28,411.28	273
29 Dec 2023	28,721.75	28,721.75	28,454.05	28,619.10	28,568.20	411
28 Dec 2023	28,631.50	28,713.80	28,515.25	28,581.10	28,530.27	142
27 Dec 2023	28,721.65	29,249.10	28,440.00	28,630.50	28,579.58	494
26 Dec 2023	28,100.05	28,837.50	28,100.05	28,614.10	28,563.21	190
22 Dec 2023	28,275.60	28,350.00	27,950.65	28,167.25	28,117.16	317
21 Dec 2023	28,043.10	28,489.75	27,930.60	28,219.95	28,169.76	334
20 Dec 2023	28,684.95	28,740.00	28,159.20	28,196.75	28,146.60	470
19 Dec 2023	28,991.60	28,991.60	28,433.55	28,583.95	28,533.12	295
18 Dec 2023	28,800.45	28,800.45	28,459.40	28,543.55	28,492.79	294
15 Dec 2023	28,717.55	28,950.00	28,638.40	28,755.55	28,704.41	302
14 Dec 2023	28,661.30	28,876.00	28,470.00	28,717.50	28,666.43	545
13 Dec 2023	28,569.50	28,943.95	28,241.75	28,549.85	28,499.08	368
12 Dec 2023	28,220.00	28,766.25	28,220.00	28,605.95	28,555.08	835
11 Dec 2023	27,700.40	28,335.00	27,700.40	28,311.85	28,261.50	475
08 Dec 2023	27,942.75	28,151.10	27,558.35	27,643.40	27,594.24	283
07 Dec 2023	27,900.00	28,126.75	27,556.80	27,991.95	27,942.17	937
06 Dec 2023	28,149.95	28,149.95	27,618.80	27,804.30	27,754.85	430
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,737.82+300.14(+0.60%)

Meet one of the UK’s largest unknown start-ups

Shree Cement Limited (SHREECEM.BO)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,737.82
+300.14(+0.60%)