SHREE CEMENT LTD. (shreecem)
CEMENT | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 30690.0 | 30690.0 | 30655.0 | 30660.0 | 450 |
| 2025-04-25 15:28:00 | 30695.0 | 30695.0 | 30680.0 | 30690.0 | 525 |
| 2025-04-25 15:27:00 | 30700.0 | 30700.0 | 30690.0 | 30695.0 | 325 |
| 2025-04-25 15:26:00 | 30740.0 | 30740.0 | 30700.0 | 30700.0 | 650 |
| 2025-04-25 15:25:00 | 30750.0 | 30750.0 | 30740.0 | 30740.0 | 250 |
| 2025-04-25 15:24:00 | 30755.0 | 30760.0 | 30755.0 | 30760.0 | 125 |
| 2025-04-25 15:23:00 | 30715.0 | 30755.0 | 30715.0 | 30755.0 | 825 |
| 2025-04-25 15:22:00 | 30680.0 | 30725.0 | 30680.0 | 30715.0 | 675 |
| 2025-04-25 15:21:00 | 30685.0 | 30695.0 | 30665.0 | 30680.0 | 300 |
| 2025-04-25 15:20:00 | 30660.0 | 30685.0 | 30660.0 | 30685.0 | 250 |
| 2025-04-25 15:19:00 | 30685.0 | 30685.0 | 30660.0 | 30660.0 | 175 |
| 2025-04-25 15:18:00 | 30690.0 | 30690.0 | 30685.0 | 30685.0 | 200 |
| 2025-04-25 15:17:00 | 30690.0 | 30700.0 | 30690.0 | 30700.0 | 25 |
| 2025-04-25 15:16:00 | 30710.0 | 30710.0 | 30690.0 | 30690.0 | 200 |
| 2025-04-25 15:15:00 | 30700.0 | 30710.0 | 30700.0 | 30710.0 | 200 |
| 2025-04-25 15:14:00 | 30700.0 | 30700.0 | 30690.0 | 30700.0 | 125 |
| 2025-04-25 15:13:00 | 30720.0 | 30720.0 | 30700.0 | 30700.0 | 175 |
| 2025-04-25 15:12:00 | 30745.0 | 30745.0 | 30720.0 | 30720.0 | 200 |
| 2025-04-25 15:11:00 | 30720.0 | 30745.0 | 30720.0 | 30745.0 | 75 |
| 2025-04-25 15:10:00 | 30705.0 | 30720.0 | 30705.0 | 30720.0 | 100 |
| 2025-04-25 15:09:00 | 30690.0 | 30705.0 | 30690.0 | 30705.0 | 25 |
| 2025-04-25 15:08:00 | 30735.0 | 30735.0 | 30680.0 | 30690.0 | 200 |
| 2025-04-25 15:07:00 | 30745.0 | 30745.0 | 30735.0 | 30735.0 | 50 |
| 2025-04-25 15:06:00 | 30745.0 | 30745.0 | 30745.0 | 30745.0 | 200 |
| 2025-04-25 15:05:00 | 30745.0 | 30745.0 | 30745.0 | 30745.0 | 0 |
| 2025-04-25 15:04:00 | 30720.0 | 30745.0 | 30720.0 | 30745.0 | 875 |
| 2025-04-25 15:03:00 | 30720.0 | 30720.0 | 30720.0 | 30720.0 | 75 |
| 2025-04-25 15:02:00 | 30770.0 | 30770.0 | 30720.0 | 30720.0 | 225 |
| 2025-04-25 15:01:00 | 30770.0 | 30770.0 | 30770.0 | 30770.0 | 150 |
| 2025-04-25 15:00:00 | 30760.0 | 30770.0 | 30760.0 | 30770.0 | 400 |
| 2025-04-25 14:59:00 | 30760.0 | 30760.0 | 30760.0 | 30760.0 | 50 |
| 2025-04-25 14:58:00 | 30770.0 | 30775.0 | 30760.0 | 30760.0 | 75 |
| 2025-04-25 14:57:00 | 30785.0 | 30785.0 | 30770.0 | 30770.0 | 50 |
| 2025-04-25 14:56:00 | 30780.0 | 30785.0 | 30780.0 | 30785.0 | 75 |
| 2025-04-25 14:55:00 | 30770.0 | 30795.0 | 30770.0 | 30795.0 | 25 |
| 2025-04-25 14:54:00 | 30775.0 | 30780.0 | 30750.0 | 30770.0 | 250 |
| 2025-04-25 14:53:00 | 30780.0 | 30780.0 | 30760.0 | 30775.0 | 200 |
| 2025-04-25 14:52:00 | 30780.0 | 30780.0 | 30780.0 | 30780.0 | 25 |
| 2025-04-25 14:51:00 | 30780.0 | 30780.0 | 30775.0 | 30780.0 | 150 |
| 2025-04-25 14:50:00 | 30750.0 | 30750.0 | 30750.0 | 30750.0 | 25 |
| 2025-04-25 14:49:00 | 30725.0 | 30750.0 | 30725.0 | 30750.0 | 50 |
| 2025-04-25 14:48:00 | 30700.0 | 30725.0 | 30700.0 | 30725.0 | 25 |
| 2025-04-25 14:47:00 | 30730.0 | 30730.0 | 30700.0 | 30700.0 | 275 |
| 2025-04-25 14:46:00 | 30760.0 | 30760.0 | 30730.0 | 30730.0 | 200 |
| 2025-04-25 14:45:00 | 30715.0 | 30725.0 | 30715.0 | 30725.0 | 50 |
| 2025-04-25 14:44:00 | 30700.0 | 30715.0 | 30700.0 | 30715.0 | 75 |
| 2025-04-25 14:43:00 | 30725.0 | 30725.0 | 30700.0 | 30700.0 | 75 |
| 2025-04-25 14:42:00 | 30780.0 | 30780.0 | 30765.0 | 30765.0 | 200 |
| 2025-04-25 14:41:00 | 30780.0 | 30780.0 | 30760.0 | 30780.0 | 125 |
| 2025-04-25 14:40:00 | 30810.0 | 30810.0 | 30780.0 | 30780.0 | 175 |
| 2025-04-25 14:39:00 | 30820.0 | 30820.0 | 30790.0 | 30810.0 | 150 |
| 2025-04-25 14:38:00 | 30785.0 | 30820.0 | 30785.0 | 30820.0 | 75 |
| 2025-04-25 14:37:00 | 30790.0 | 30790.0 | 30765.0 | 30785.0 | 125 |
| 2025-04-25 14:36:00 | 30785.0 | 30790.0 | 30785.0 | 30790.0 | 50 |
| 2025-04-25 14:35:00 | 30795.0 | 30800.0 | 30785.0 | 30785.0 | 75 |
| 2025-04-25 14:34:00 | 30725.0 | 30795.0 | 30725.0 | 30795.0 | 225 |
| 2025-04-25 14:33:00 | 30765.0 | 30765.0 | 30725.0 | 30725.0 | 25 |
| 2025-04-25 14:32:00 | 30780.0 | 30780.0 | 30765.0 | 30765.0 | 75 |
| 2025-04-25 14:31:00 | 30805.0 | 30805.0 | 30750.0 | 30750.0 | 25 |
| 2025-04-25 14:30:00 | 30775.0 | 30805.0 | 30770.0 | 30805.0 | 75 |
| 2025-04-25 14:29:00 | 30755.0 | 30805.0 | 30750.0 | 30775.0 | 150 |
| 2025-04-25 14:28:00 | 30810.0 | 30810.0 | 30755.0 | 30755.0 | 50 |
| 2025-04-25 14:27:00 | 30795.0 | 30795.0 | 30755.0 | 30795.0 | 450 |
| 2025-04-25 14:26:00 | 30820.0 | 30820.0 | 30770.0 | 30770.0 | 25 |
| 2025-04-25 14:25:00 | 30800.0 | 30825.0 | 30800.0 | 30820.0 | 100 |
| 2025-04-25 14:24:00 | 30790.0 | 30800.0 | 30790.0 | 30800.0 | 50 |
| 2025-04-25 14:23:00 | 30765.0 | 30790.0 | 30760.0 | 30790.0 | 400 |
| 2025-04-25 14:22:00 | 30790.0 | 30795.0 | 30765.0 | 30765.0 | 150 |
| 2025-04-25 14:21:00 | 30800.0 | 30800.0 | 30780.0 | 30780.0 | 50 |
| 2025-04-25 14:20:00 | 30765.0 | 30800.0 | 30765.0 | 30800.0 | 150 |
| 2025-04-25 14:19:00 | 30740.0 | 30790.0 | 30740.0 | 30775.0 | 300 |
| 2025-04-25 14:18:00 | 30750.0 | 30750.0 | 30740.0 | 30740.0 | 150 |
| 2025-04-25 14:17:00 | 30705.0 | 30750.0 | 30690.0 | 30750.0 | 350 |
| 2025-04-25 14:16:00 | 30615.0 | 30725.0 | 30595.0 | 30725.0 | 800 |
| 2025-04-25 14:15:00 | 30635.0 | 30635.0 | 30605.0 | 30605.0 | 50 |
| 2025-04-25 14:14:00 | 30595.0 | 30635.0 | 30595.0 | 30635.0 | 100 |
| 2025-04-25 14:13:00 | 30595.0 | 30595.0 | 30580.0 | 30595.0 | 75 |
| 2025-04-25 14:12:00 | 30575.0 | 30580.0 | 30540.0 | 30580.0 | 250 |
| 2025-04-25 14:11:00 | 30535.0 | 30575.0 | 30535.0 | 30575.0 | 75 |
| 2025-04-25 14:10:00 | 30560.0 | 30560.0 | 30535.0 | 30535.0 | 75 |
| 2025-04-25 14:09:00 | 30560.0 | 30560.0 | 30560.0 | 30560.0 | 25 |
| 2025-04-25 14:08:00 | 30545.0 | 30575.0 | 30545.0 | 30575.0 | 25 |
| 2025-04-25 14:07:00 | 30645.0 | 30645.0 | 30545.0 | 30545.0 | 275 |
| 2025-04-25 14:06:00 | 30650.0 | 30650.0 | 30645.0 | 30645.0 | 50 |
| 2025-04-25 14:05:00 | 30775.0 | 30775.0 | 30650.0 | 30650.0 | 500 |
| 2025-04-25 14:04:00 | 30775.0 | 30775.0 | 30775.0 | 30775.0 | 0 |
| 2025-04-25 14:03:00 | 30820.0 | 30820.0 | 30775.0 | 30775.0 | 150 |
| 2025-04-25 14:02:00 | 30840.0 | 30860.0 | 30830.0 | 30835.0 | 500 |
| 2025-04-25 14:01:00 | 30875.0 | 30895.0 | 30835.0 | 30835.0 | 900 |
| 2025-04-25 14:00:00 | 30740.0 | 30855.0 | 30740.0 | 30850.0 | 1000 |
| 2025-04-25 13:59:00 | 30750.0 | 30760.0 | 30700.0 | 30740.0 | 1225 |
| 2025-04-25 13:58:00 | 30635.0 | 30725.0 | 30635.0 | 30725.0 | 525 |
| 2025-04-25 13:57:00 | 30570.0 | 30630.0 | 30570.0 | 30625.0 | 425 |
| 2025-04-25 13:56:00 | 30500.0 | 30570.0 | 30495.0 | 30570.0 | 1000 |
| 2025-04-25 13:55:00 | 30520.0 | 30520.0 | 30480.0 | 30500.0 | 125 |
| 2025-04-25 13:54:00 | 30515.0 | 30530.0 | 30515.0 | 30520.0 | 2450 |
| 2025-04-25 13:53:00 | 30525.0 | 30530.0 | 30515.0 | 30515.0 | 225 |
| 2025-04-25 13:52:00 | 30525.0 | 30525.0 | 30525.0 | 30525.0 | 25 |
| 2025-04-25 13:51:00 | 30520.0 | 30535.0 | 30520.0 | 30525.0 | 100 |
| 2025-04-25 13:50:00 | 30525.0 | 30550.0 | 30500.0 | 30520.0 | 475 |