SHREE CEMENT LTD. (shreecem)
CEMENT | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 31380.0 | 31415.0 | 31370.0 | 31415.0 | 375 |
| 2025-05-20 15:28:00 | 31385.0 | 31395.0 | 31370.0 | 31380.0 | 325 |
| 2025-05-20 15:27:00 | 31405.0 | 31405.0 | 31375.0 | 31385.0 | 175 |
| 2025-05-20 15:26:00 | 31350.0 | 31405.0 | 31350.0 | 31405.0 | 550 |
| 2025-05-20 15:25:00 | 31360.0 | 31360.0 | 31350.0 | 31350.0 | 300 |
| 2025-05-20 15:24:00 | 31355.0 | 31360.0 | 31345.0 | 31360.0 | 475 |
| 2025-05-20 15:23:00 | 31355.0 | 31355.0 | 31355.0 | 31355.0 | 575 |
| 2025-05-20 15:22:00 | 31345.0 | 31365.0 | 31345.0 | 31355.0 | 350 |
| 2025-05-20 15:21:00 | 31340.0 | 31345.0 | 31340.0 | 31345.0 | 125 |
| 2025-05-20 15:20:00 | 31340.0 | 31350.0 | 31325.0 | 31340.0 | 525 |
| 2025-05-20 15:19:00 | 31370.0 | 31370.0 | 31335.0 | 31335.0 | 575 |
| 2025-05-20 15:18:00 | 31370.0 | 31370.0 | 31365.0 | 31370.0 | 350 |
| 2025-05-20 15:17:00 | 31370.0 | 31380.0 | 31365.0 | 31365.0 | 175 |
| 2025-05-20 15:16:00 | 31370.0 | 31380.0 | 31360.0 | 31370.0 | 450 |
| 2025-05-20 15:15:00 | 31360.0 | 31390.0 | 31360.0 | 31370.0 | 275 |
| 2025-05-20 15:14:00 | 31360.0 | 31390.0 | 31360.0 | 31360.0 | 525 |
| 2025-05-20 15:13:00 | 31400.0 | 31400.0 | 31360.0 | 31365.0 | 325 |
| 2025-05-20 15:12:00 | 31345.0 | 31400.0 | 31345.0 | 31400.0 | 500 |
| 2025-05-20 15:11:00 | 31350.0 | 31370.0 | 31345.0 | 31345.0 | 350 |
| 2025-05-20 15:10:00 | 31335.0 | 31375.0 | 31335.0 | 31350.0 | 400 |
| 2025-05-20 15:09:00 | 31325.0 | 31345.0 | 31325.0 | 31335.0 | 375 |
| 2025-05-20 15:08:00 | 31320.0 | 31330.0 | 31320.0 | 31325.0 | 375 |
| 2025-05-20 15:07:00 | 31325.0 | 31355.0 | 31320.0 | 31320.0 | 350 |
| 2025-05-20 15:06:00 | 31315.0 | 31350.0 | 31315.0 | 31325.0 | 525 |
| 2025-05-20 15:05:00 | 31320.0 | 31335.0 | 31310.0 | 31325.0 | 300 |
| 2025-05-20 15:04:00 | 31340.0 | 31340.0 | 31310.0 | 31320.0 | 400 |
| 2025-05-20 15:03:00 | 31345.0 | 31375.0 | 31330.0 | 31340.0 | 650 |
| 2025-05-20 15:02:00 | 31380.0 | 31380.0 | 31345.0 | 31345.0 | 525 |
| 2025-05-20 15:01:00 | 31370.0 | 31395.0 | 31370.0 | 31380.0 | 450 |
| 2025-05-20 15:00:00 | 31360.0 | 31365.0 | 31345.0 | 31365.0 | 500 |
| 2025-05-20 14:59:00 | 31370.0 | 31385.0 | 31360.0 | 31360.0 | 300 |
| 2025-05-20 14:58:00 | 31350.0 | 31370.0 | 31350.0 | 31370.0 | 250 |
| 2025-05-20 14:57:00 | 31380.0 | 31380.0 | 31350.0 | 31350.0 | 275 |
| 2025-05-20 14:56:00 | 31395.0 | 31395.0 | 31380.0 | 31380.0 | 200 |
| 2025-05-20 14:55:00 | 31405.0 | 31405.0 | 31390.0 | 31395.0 | 350 |
| 2025-05-20 14:54:00 | 31420.0 | 31420.0 | 31410.0 | 31410.0 | 475 |
| 2025-05-20 14:53:00 | 31435.0 | 31435.0 | 31420.0 | 31420.0 | 125 |
| 2025-05-20 14:52:00 | 31475.0 | 31475.0 | 31435.0 | 31435.0 | 450 |
| 2025-05-20 14:51:00 | 31480.0 | 31480.0 | 31475.0 | 31475.0 | 225 |
| 2025-05-20 14:50:00 | 31450.0 | 31490.0 | 31450.0 | 31480.0 | 150 |
| 2025-05-20 14:49:00 | 31460.0 | 31460.0 | 31450.0 | 31450.0 | 100 |
| 2025-05-20 14:48:00 | 31440.0 | 31460.0 | 31440.0 | 31460.0 | 50 |
| 2025-05-20 14:47:00 | 31420.0 | 31440.0 | 31420.0 | 31440.0 | 275 |
| 2025-05-20 14:46:00 | 31410.0 | 31420.0 | 31410.0 | 31420.0 | 150 |
| 2025-05-20 14:45:00 | 31410.0 | 31410.0 | 31400.0 | 31400.0 | 50 |
| 2025-05-20 14:44:00 | 31410.0 | 31415.0 | 31410.0 | 31410.0 | 125 |
| 2025-05-20 14:43:00 | 31380.0 | 31415.0 | 31380.0 | 31410.0 | 425 |
| 2025-05-20 14:42:00 | 31395.0 | 31395.0 | 31370.0 | 31380.0 | 200 |
| 2025-05-20 14:41:00 | 31415.0 | 31415.0 | 31395.0 | 31395.0 | 325 |
| 2025-05-20 14:40:00 | 31455.0 | 31455.0 | 31415.0 | 31415.0 | 350 |
| 2025-05-20 14:39:00 | 31440.0 | 31455.0 | 31440.0 | 31455.0 | 75 |
| 2025-05-20 14:38:00 | 31460.0 | 31460.0 | 31440.0 | 31440.0 | 125 |
| 2025-05-20 14:37:00 | 31415.0 | 31425.0 | 31415.0 | 31415.0 | 100 |
| 2025-05-20 14:36:00 | 31445.0 | 31445.0 | 31415.0 | 31415.0 | 375 |
| 2025-05-20 14:35:00 | 31415.0 | 31455.0 | 31415.0 | 31445.0 | 525 |
| 2025-05-20 14:34:00 | 31410.0 | 31415.0 | 31405.0 | 31415.0 | 325 |
| 2025-05-20 14:33:00 | 31400.0 | 31410.0 | 31400.0 | 31410.0 | 50 |
| 2025-05-20 14:32:00 | 31380.0 | 31400.0 | 31380.0 | 31400.0 | 125 |
| 2025-05-20 14:31:00 | 31425.0 | 31425.0 | 31380.0 | 31380.0 | 525 |
| 2025-05-20 14:30:00 | 31420.0 | 31425.0 | 31420.0 | 31425.0 | 25 |
| 2025-05-20 14:29:00 | 31430.0 | 31430.0 | 31420.0 | 31420.0 | 150 |
| 2025-05-20 14:28:00 | 31435.0 | 31435.0 | 31410.0 | 31430.0 | 275 |
| 2025-05-20 14:27:00 | 31440.0 | 31440.0 | 31435.0 | 31435.0 | 150 |
| 2025-05-20 14:26:00 | 31415.0 | 31430.0 | 31415.0 | 31430.0 | 175 |
| 2025-05-20 14:25:00 | 31410.0 | 31415.0 | 31410.0 | 31415.0 | 100 |
| 2025-05-20 14:24:00 | 31425.0 | 31435.0 | 31410.0 | 31410.0 | 175 |
| 2025-05-20 14:23:00 | 31415.0 | 31425.0 | 31405.0 | 31425.0 | 175 |
| 2025-05-20 14:22:00 | 31455.0 | 31455.0 | 31430.0 | 31430.0 | 150 |
| 2025-05-20 14:21:00 | 31460.0 | 31460.0 | 31455.0 | 31455.0 | 50 |
| 2025-05-20 14:20:00 | 31490.0 | 31490.0 | 31445.0 | 31460.0 | 525 |
| 2025-05-20 14:19:00 | 31515.0 | 31515.0 | 31490.0 | 31490.0 | 325 |
| 2025-05-20 14:18:00 | 31515.0 | 31515.0 | 31515.0 | 31515.0 | 150 |
| 2025-05-20 14:17:00 | 31530.0 | 31530.0 | 31515.0 | 31515.0 | 100 |
| 2025-05-20 14:16:00 | 31530.0 | 31530.0 | 31530.0 | 31530.0 | 0 |
| 2025-05-20 14:15:00 | 31500.0 | 31530.0 | 31500.0 | 31530.0 | 175 |
| 2025-05-20 14:14:00 | 31500.0 | 31500.0 | 31500.0 | 31500.0 | 100 |
| 2025-05-20 14:13:00 | 31495.0 | 31515.0 | 31495.0 | 31500.0 | 150 |
| 2025-05-20 14:12:00 | 31590.0 | 31590.0 | 31495.0 | 31495.0 | 475 |
| 2025-05-20 14:11:00 | 31600.0 | 31600.0 | 31575.0 | 31590.0 | 100 |
| 2025-05-20 14:10:00 | 31590.0 | 31600.0 | 31585.0 | 31600.0 | 125 |
| 2025-05-20 14:09:00 | 31620.0 | 31620.0 | 31590.0 | 31590.0 | 175 |
| 2025-05-20 14:08:00 | 31635.0 | 31635.0 | 31620.0 | 31620.0 | 75 |
| 2025-05-20 14:07:00 | 31635.0 | 31635.0 | 31635.0 | 31635.0 | 0 |
| 2025-05-20 14:06:00 | 31630.0 | 31635.0 | 31630.0 | 31635.0 | 50 |
| 2025-05-20 14:05:00 | 31660.0 | 31660.0 | 31630.0 | 31630.0 | 300 |
| 2025-05-20 14:04:00 | 31640.0 | 31660.0 | 31640.0 | 31660.0 | 100 |
| 2025-05-20 14:03:00 | 31640.0 | 31645.0 | 31640.0 | 31640.0 | 75 |
| 2025-05-20 14:02:00 | 31635.0 | 31635.0 | 31630.0 | 31630.0 | 25 |
| 2025-05-20 14:01:00 | 31670.0 | 31670.0 | 31635.0 | 31635.0 | 150 |
| 2025-05-20 14:00:00 | 31690.0 | 31690.0 | 31650.0 | 31670.0 | 225 |
| 2025-05-20 13:59:00 | 31690.0 | 31690.0 | 31690.0 | 31690.0 | 25 |
| 2025-05-20 13:58:00 | 31690.0 | 31690.0 | 31685.0 | 31690.0 | 125 |
| 2025-05-20 13:57:00 | 31715.0 | 31715.0 | 31690.0 | 31690.0 | 200 |
| 2025-05-20 13:56:00 | 31710.0 | 31720.0 | 31710.0 | 31715.0 | 200 |
| 2025-05-20 13:55:00 | 31725.0 | 31725.0 | 31710.0 | 31710.0 | 150 |
| 2025-05-20 13:54:00 | 31720.0 | 31725.0 | 31720.0 | 31725.0 | 75 |
| 2025-05-20 13:53:00 | 31730.0 | 31730.0 | 31725.0 | 31725.0 | 150 |
| 2025-05-20 13:52:00 | 31750.0 | 31750.0 | 31715.0 | 31730.0 | 625 |
| 2025-05-20 13:51:00 | 31740.0 | 31760.0 | 31740.0 | 31750.0 | 525 |
| 2025-05-20 13:50:00 | 31725.0 | 31740.0 | 31725.0 | 31740.0 | 200 |