SHREE CEMENT LTD. (shreecem)
CEMENT
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 31050.0 | 31340.0 | 31010.0 | 31255.0 | 15525 |
| 2025-07-07 05:30:00 | 31330.0 | 31360.0 | 30830.0 | 31105.0 | 27275 |
| 2025-07-04 05:30:00 | 31255.0 | 31555.0 | 31220.0 | 31325.0 | 20950 |
| 2025-07-03 05:30:00 | 31620.0 | 31950.0 | 31460.0 | 31510.0 | 51500 |
| 2025-07-02 05:30:00 | 31360.0 | 31750.0 | 31165.0 | 31700.0 | 33050 |
| 2025-07-01 05:30:00 | 31130.0 | 31795.0 | 31130.0 | 31330.0 | 59050 |
| 2025-06-30 05:30:00 | 30795.0 | 31250.0 | 30720.0 | 31170.0 | 56325 |
| 2025-06-27 05:30:00 | 30225.0 | 31330.0 | 30225.0 | 31015.0 | 156775 |
| 2025-06-26 05:30:00 | 29305.0 | 30165.0 | 29275.0 | 30105.0 | 101450 |
| 2025-06-25 05:30:00 | 28690.0 | 29185.0 | 28550.0 | 29095.0 | 114425 |
| 2025-06-24 05:30:00 | 28720.0 | 28820.0 | 28465.0 | 28600.0 | 131075 |
| 2025-06-23 05:30:00 | 28550.0 | 29005.0 | 28550.0 | 28675.0 | 163750 |
| 2025-06-20 05:30:00 | 29265.0 | 29600.0 | 28745.0 | 29010.0 | 218250 |
| 2025-06-19 05:30:00 | 29440.0 | 29440.0 | 29160.0 | 29275.0 | 29925 |
| 2025-06-18 05:30:00 | 29545.0 | 29590.0 | 29235.0 | 29290.0 | 30550 |
| 2025-06-17 05:30:00 | 29715.0 | 29930.0 | 29505.0 | 29560.0 | 33100 |
| 2025-06-16 05:30:00 | 29695.0 | 29945.0 | 29480.0 | 29895.0 | 28150 |
| 2025-06-13 05:30:00 | 29400.0 | 29575.0 | 29185.0 | 29505.0 | 28525 |
| 2025-06-12 05:30:00 | 29795.0 | 29985.0 | 29535.0 | 29625.0 | 46000 |
| 2025-06-11 05:30:00 | 29700.0 | 30095.0 | 29700.0 | 29810.0 | 46350 |
| 2025-06-10 05:30:00 | 29635.0 | 30000.0 | 29600.0 | 29805.0 | 25900 |
| 2025-06-09 05:30:00 | 29630.0 | 29690.0 | 29250.0 | 29650.0 | 37125 |
| 2025-06-06 05:30:00 | 29455.0 | 29740.0 | 29440.0 | 29595.0 | 28000 |
| 2025-06-05 05:30:00 | 29380.0 | 29535.0 | 29270.0 | 29440.0 | 31200 |
| 2025-06-04 05:30:00 | 29800.0 | 29800.0 | 29160.0 | 29395.0 | 29400 |
| 2025-06-03 05:30:00 | 29450.0 | 29720.0 | 29340.0 | 29400.0 | 44025 |
| 2025-06-02 05:30:00 | 29995.0 | 29995.0 | 29365.0 | 29525.0 | 35975 |
| 2025-05-30 05:30:00 | 30020.0 | 30135.0 | 29610.0 | 29765.0 | 49850 |
| 2025-05-29 05:30:00 | 30050.0 | 30075.0 | 29640.0 | 29990.0 | 41475 |
| 2025-05-28 05:30:00 | 31070.0 | 31070.0 | 29925.0 | 30000.0 | 115175 |
| 2025-05-27 05:30:00 | 31385.0 | 31385.0 | 30750.0 | 31025.0 | 134400 |
| 2025-05-26 05:30:00 | 31445.0 | 31620.0 | 31070.0 | 31135.0 | 172025 |
| 2025-05-23 05:30:00 | 31420.0 | 31705.0 | 31405.0 | 31465.0 | 37825 |
| 2025-05-22 05:30:00 | 31180.0 | 31480.0 | 31160.0 | 31365.0 | 33300 |
| 2025-05-21 05:30:00 | 31330.0 | 31635.0 | 31255.0 | 31355.0 | 39375 |
| 2025-05-20 05:30:00 | 31255.0 | 31760.0 | 31255.0 | 31360.0 | 45375 |
| 2025-05-19 05:30:00 | 31320.0 | 31590.0 | 31085.0 | 31380.0 | 53825 |
| 2025-05-16 05:30:00 | 31395.0 | 31600.0 | 31055.0 | 31480.0 | 44125 |
| 2025-05-15 05:30:00 | 30975.0 | 31840.0 | 30785.0 | 31465.0 | 177825 |
| 2025-05-14 05:30:00 | 30350.0 | 31015.0 | 29880.0 | 30650.0 | 214775 |
| 2025-05-13 05:30:00 | 30300.0 | 30570.0 | 29720.0 | 30100.0 | 84900 |
| 2025-05-12 05:30:00 | 29550.0 | 30345.0 | 29550.0 | 30270.0 | 85950 |
| 2025-05-09 05:30:00 | 29110.0 | 29690.0 | 28800.0 | 29215.0 | 98675 |
| 2025-05-08 05:30:00 | 29730.0 | 29800.0 | 29125.0 | 29345.0 | 84500 |
| 2025-05-07 05:30:00 | 29540.0 | 29740.0 | 29175.0 | 29635.0 | 26700 |
| 2025-05-06 05:30:00 | 29540.0 | 29970.0 | 29470.0 | 29555.0 | 30375 |
| 2025-05-05 05:30:00 | 29295.0 | 29770.0 | 29295.0 | 29625.0 | 29100 |
| 2025-05-02 05:30:00 | 29870.0 | 29950.0 | 29110.0 | 29480.0 | 46325 |
| 2025-04-30 05:30:00 | 30040.0 | 30380.0 | 29655.0 | 29800.0 | 46375 |
| 2025-04-29 05:30:00 | 30575.0 | 30785.0 | 29805.0 | 30130.0 | 38825 |
| 2025-04-28 05:30:00 | 30675.0 | 31000.0 | 30415.0 | 30565.0 | 40750 |
| 2025-04-25 05:30:00 | 31090.0 | 31110.0 | 30020.0 | 30715.0 | 77100 |
| 2025-04-24 05:30:00 | 30355.0 | 30915.0 | 30260.0 | 30795.0 | 59475 |
| 2025-04-23 05:30:00 | 30815.0 | 31160.0 | 30270.0 | 30320.0 | 92800 |
| 2025-04-22 05:30:00 | 31125.0 | 31330.0 | 30805.0 | 30860.0 | 103775 |
| 2025-04-21 05:30:00 | 31075.0 | 31405.0 | 30685.0 | 31130.0 | 131550 |
| 2025-04-17 05:30:00 | 30805.0 | 31165.0 | 30615.0 | 31060.0 | 52075 |
| 2025-04-16 05:30:00 | 31160.0 | 31330.0 | 30630.0 | 30900.0 | 40200 |
| 2025-04-15 05:30:00 | 30455.0 | 31270.0 | 30280.0 | 31215.0 | 70000 |
| 2025-04-11 05:30:00 | 30735.8 | 30814.1 | 29841.1 | 30201.65 | 47850 |
| 2025-04-09 05:30:00 | 30306.4 | 30685.55 | 30301.05 | 30474.0 | 41725 |
| 2025-04-08 05:30:00 | 30484.5 | 30631.2 | 30268.15 | 30500.65 | 38750 |
| 2025-04-07 05:30:00 | 29784.7 | 30250.0 | 29465.0 | 29945.7 | 92700 |
| 2025-04-04 05:30:00 | 30774.0 | 31127.45 | 30551.1 | 30695.3 | 42225 |
| 2025-04-03 05:30:00 | 30461.5 | 31069.8 | 30288.05 | 31008.15 | 42150 |
| 2025-04-02 05:30:00 | 30000.2 | 30565.0 | 30000.2 | 30426.9 | 73125 |
| 2025-04-01 05:30:00 | 30712.5 | 30712.6 | 30152.05 | 30293.8 | 66150 |
| 2025-03-28 05:30:00 | 30810.45 | 31399.75 | 30605.25 | 30672.65 | 102600 |
| 2025-03-27 05:30:00 | 29866.95 | 30428.35 | 29608.55 | 30359.25 | 134500 |
| 2025-03-26 05:30:00 | 29621.9 | 30049.1 | 29444.65 | 29937.35 | 102275 |
| 2025-03-25 05:30:00 | 29729.85 | 30258.2 | 29520.0 | 29589.7 | 153450 |
| 2025-03-24 05:30:00 | 28950.0 | 29642.3 | 28950.0 | 29489.55 | 143650 |
| 2025-03-21 05:30:00 | 28614.85 | 29330.0 | 28614.85 | 28989.3 | 82400 |
| 2025-03-20 05:30:00 | 28627.0 | 28863.75 | 28300.15 | 28762.5 | 58900 |
| 2025-03-19 05:30:00 | 28139.5 | 28811.75 | 27855.1 | 28626.85 | 68150 |
| 2025-03-18 05:30:00 | 27751.05 | 27999.25 | 27665.65 | 27933.5 | 46175 |
| 2025-03-17 05:30:00 | 27110.4 | 28011.95 | 27110.4 | 27838.05 | 72950 |
| 2025-03-13 05:30:00 | 27824.85 | 27824.85 | 27383.0 | 27447.45 | 34100 |
| 2025-03-12 05:30:00 | 27882.05 | 28250.0 | 27295.5 | 27626.6 | 63175 |
| 2025-03-11 05:30:00 | 27691.5 | 28173.4 | 27651.4 | 28032.1 | 28750 |
| 2025-03-10 05:30:00 | 28097.85 | 28398.0 | 27850.0 | 27891.85 | 34700 |
| 2025-03-07 05:30:00 | 28248.65 | 28500.0 | 28011.6 | 28069.2 | 28600 |
| 2025-03-06 05:30:00 | 28067.25 | 28590.0 | 28067.25 | 28184.2 | 39175 |
| 2025-03-05 05:30:00 | 27590.0 | 28286.05 | 27290.05 | 28210.95 | 58500 |
| 2025-03-04 05:30:00 | 27599.55 | 27762.2 | 27256.95 | 27489.5 | 63975 |
| 2025-03-03 05:30:00 | 27574.6 | 27940.0 | 27565.5 | 27754.2 | 49350 |
| 2025-02-28 05:30:00 | 27964.95 | 27964.95 | 27040.5 | 27412.15 | 83450 |
| 2025-02-27 05:30:00 | 27881.5 | 28096.05 | 27230.0 | 28001.65 | 98375 |
| 2025-02-25 05:30:00 | 28313.45 | 28645.2 | 28077.35 | 28191.2 | 120250 |
| 2025-02-24 05:30:00 | 28455.9 | 28536.35 | 28182.25 | 28370.05 | 131250 |
| 2025-02-21 05:30:00 | 28553.75 | 28641.8 | 28181.2 | 28349.55 | 118775 |
| 2025-02-20 05:30:00 | 28499.95 | 28848.65 | 28352.6 | 28577.8 | 59250 |
| 2025-02-19 05:30:00 | 28401.1 | 28783.85 | 28224.4 | 28682.0 | 42775 |
| 2025-02-18 05:30:00 | 28425.6 | 28500.0 | 28015.25 | 28433.85 | 47050 |
| 2025-02-17 05:30:00 | 28165.55 | 28414.55 | 27927.4 | 28336.35 | 66175 |
| 2025-02-14 05:30:00 | 28589.7 | 28589.7 | 27755.4 | 28235.4 | 71175 |
| 2025-02-13 05:30:00 | 28319.95 | 28764.95 | 28180.0 | 28286.15 | 53950 |
| 2025-02-12 05:30:00 | 27800.0 | 28333.0 | 27275.6 | 28238.8 | 60550 |
| 2025-02-11 05:30:00 | 27996.35 | 28350.0 | 27678.4 | 27854.0 | 50800 |
| 2025-02-10 05:30:00 | 27900.0 | 28146.4 | 27840.0 | 28006.75 | 27825 |