SHREE CEMENT LTD. (shreecem)
CEMENT | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 31345.0 | 31380.0 | 31345.0 | 31380.0 | 50 |
| 2025-07-08 15:28:00 | 31365.0 | 31370.0 | 31365.0 | 31370.0 | 100 |
| 2025-07-08 15:27:00 | 31350.0 | 31350.0 | 31350.0 | 31350.0 | 75 |
| 2025-07-08 15:26:00 | 31375.0 | 31375.0 | 31370.0 | 31370.0 | 150 |
| 2025-07-08 15:25:00 | 31380.0 | 31380.0 | 31355.0 | 31355.0 | 175 |
| 2025-07-08 15:24:00 | 31375.0 | 31375.0 | 31375.0 | 31375.0 | 50 |
| 2025-07-08 15:23:00 | 31375.0 | 31390.0 | 31375.0 | 31385.0 | 350 |
| 2025-07-08 15:22:00 | 31375.0 | 31375.0 | 31375.0 | 31375.0 | 25 |
| 2025-07-08 15:21:00 | 31365.0 | 31380.0 | 31360.0 | 31360.0 | 625 |
| 2025-07-08 15:20:00 | 31360.0 | 31370.0 | 31360.0 | 31370.0 | 275 |
| 2025-07-08 15:19:00 | 31370.0 | 31380.0 | 31370.0 | 31370.0 | 125 |
| 2025-07-08 15:18:00 | 31350.0 | 31375.0 | 31350.0 | 31375.0 | 325 |
| 2025-07-08 15:17:00 | 31360.0 | 31360.0 | 31350.0 | 31350.0 | 150 |
| 2025-07-08 15:16:00 | 31340.0 | 31355.0 | 31340.0 | 31355.0 | 450 |
| 2025-07-08 15:15:00 | 31330.0 | 31335.0 | 31330.0 | 31335.0 | 100 |
| 2025-07-08 15:14:00 | 31340.0 | 31340.0 | 31340.0 | 31340.0 | 125 |
| 2025-07-08 15:13:00 | 31335.0 | 31335.0 | 31335.0 | 31335.0 | 25 |
| 2025-07-08 15:12:00 | 31335.0 | 31335.0 | 31335.0 | 31335.0 | 0 |
| 2025-07-08 15:11:00 | 31320.0 | 31335.0 | 31320.0 | 31335.0 | 275 |
| 2025-07-08 15:10:00 | 31325.0 | 31325.0 | 31325.0 | 31325.0 | 25 |
| 2025-07-08 15:09:00 | 31330.0 | 31330.0 | 31330.0 | 31330.0 | 25 |
| 2025-07-08 15:08:00 | 31330.0 | 31330.0 | 31330.0 | 31330.0 | 0 |
| 2025-07-08 15:07:00 | 31330.0 | 31330.0 | 31310.0 | 31330.0 | 175 |
| 2025-07-08 15:06:00 | 31325.0 | 31330.0 | 31325.0 | 31330.0 | 75 |
| 2025-07-08 15:05:00 | 31320.0 | 31320.0 | 31320.0 | 31320.0 | 50 |
| 2025-07-08 15:04:00 | 31280.0 | 31280.0 | 31280.0 | 31280.0 | 0 |
| 2025-07-08 15:03:00 | 31315.0 | 31315.0 | 31280.0 | 31280.0 | 175 |
| 2025-07-08 15:02:00 | 31315.0 | 31315.0 | 31315.0 | 31315.0 | 50 |
| 2025-07-08 15:01:00 | 31300.0 | 31300.0 | 31300.0 | 31300.0 | 50 |
| 2025-07-08 15:00:00 | 31290.0 | 31290.0 | 31290.0 | 31290.0 | 25 |
| 2025-07-08 14:59:00 | 31310.0 | 31310.0 | 31310.0 | 31310.0 | 25 |
| 2025-07-08 14:58:00 | 31305.0 | 31305.0 | 31305.0 | 31305.0 | 50 |
| 2025-07-08 14:57:00 | 31300.0 | 31310.0 | 31265.0 | 31265.0 | 275 |
| 2025-07-08 14:56:00 | 31320.0 | 31320.0 | 31320.0 | 31320.0 | 25 |
| 2025-07-08 14:55:00 | 31315.0 | 31320.0 | 31315.0 | 31320.0 | 50 |
| 2025-07-08 14:54:00 | 31315.0 | 31315.0 | 31315.0 | 31315.0 | 25 |
| 2025-07-08 14:53:00 | 31315.0 | 31315.0 | 31315.0 | 31315.0 | 25 |
| 2025-07-08 14:52:00 | 31315.0 | 31320.0 | 31315.0 | 31315.0 | 75 |
| 2025-07-08 14:51:00 | 31315.0 | 31315.0 | 31315.0 | 31315.0 | 25 |
| 2025-07-08 14:50:00 | 31315.0 | 31315.0 | 31315.0 | 31315.0 | 50 |
| 2025-07-08 14:49:00 | 31330.0 | 31330.0 | 31305.0 | 31305.0 | 175 |
| 2025-07-08 14:48:00 | 31330.0 | 31330.0 | 31325.0 | 31330.0 | 125 |
| 2025-07-08 14:47:00 | 31330.0 | 31330.0 | 31330.0 | 31330.0 | 50 |
| 2025-07-08 14:46:00 | 31325.0 | 31330.0 | 31325.0 | 31330.0 | 75 |
| 2025-07-08 14:45:00 | 31310.0 | 31325.0 | 31310.0 | 31325.0 | 100 |
| 2025-07-08 14:44:00 | 31305.0 | 31325.0 | 31305.0 | 31325.0 | 125 |
| 2025-07-08 14:43:00 | 31305.0 | 31315.0 | 31305.0 | 31315.0 | 250 |
| 2025-07-08 14:42:00 | 31295.0 | 31325.0 | 31295.0 | 31325.0 | 100 |
| 2025-07-08 14:41:00 | 31315.0 | 31315.0 | 31305.0 | 31305.0 | 125 |
| 2025-07-08 14:40:00 | 31320.0 | 31320.0 | 31315.0 | 31315.0 | 75 |
| 2025-07-08 14:39:00 | 31305.0 | 31305.0 | 31305.0 | 31305.0 | 75 |
| 2025-07-08 14:38:00 | 31310.0 | 31310.0 | 31305.0 | 31305.0 | 75 |
| 2025-07-08 14:37:00 | 31325.0 | 31325.0 | 31310.0 | 31310.0 | 75 |
| 2025-07-08 14:36:00 | 31305.0 | 31305.0 | 31300.0 | 31300.0 | 50 |
| 2025-07-08 14:35:00 | 31310.0 | 31310.0 | 31300.0 | 31300.0 | 100 |
| 2025-07-08 14:34:00 | 31320.0 | 31320.0 | 31295.0 | 31305.0 | 275 |
| 2025-07-08 14:33:00 | 31315.0 | 31320.0 | 31310.0 | 31320.0 | 100 |
| 2025-07-08 14:32:00 | 31300.0 | 31310.0 | 31300.0 | 31310.0 | 150 |
| 2025-07-08 14:31:00 | 31320.0 | 31320.0 | 31295.0 | 31300.0 | 125 |
| 2025-07-08 14:30:00 | 31295.0 | 31295.0 | 31295.0 | 31295.0 | 50 |
| 2025-07-08 14:29:00 | 31310.0 | 31310.0 | 31290.0 | 31295.0 | 125 |
| 2025-07-08 14:28:00 | 31310.0 | 31310.0 | 31310.0 | 31310.0 | 50 |
| 2025-07-08 14:27:00 | 31300.0 | 31300.0 | 31300.0 | 31300.0 | 75 |
| 2025-07-08 14:26:00 | 31290.0 | 31300.0 | 31290.0 | 31300.0 | 50 |
| 2025-07-08 14:25:00 | 31270.0 | 31270.0 | 31270.0 | 31270.0 | 75 |
| 2025-07-08 14:24:00 | 31285.0 | 31285.0 | 31275.0 | 31275.0 | 150 |
| 2025-07-08 14:23:00 | 31285.0 | 31285.0 | 31285.0 | 31285.0 | 25 |
| 2025-07-08 14:22:00 | 31275.0 | 31275.0 | 31270.0 | 31270.0 | 100 |
| 2025-07-08 14:21:00 | 31285.0 | 31285.0 | 31275.0 | 31280.0 | 100 |
| 2025-07-08 14:20:00 | 31275.0 | 31275.0 | 31275.0 | 31275.0 | 25 |
| 2025-07-08 14:19:00 | 31285.0 | 31285.0 | 31270.0 | 31275.0 | 100 |
| 2025-07-08 14:18:00 | 31265.0 | 31265.0 | 31265.0 | 31265.0 | 75 |
| 2025-07-08 14:17:00 | 31265.0 | 31265.0 | 31265.0 | 31265.0 | 100 |
| 2025-07-08 14:16:00 | 31270.0 | 31270.0 | 31250.0 | 31250.0 | 50 |
| 2025-07-08 14:15:00 | 31270.0 | 31280.0 | 31245.0 | 31245.0 | 200 |
| 2025-07-08 14:14:00 | 31290.0 | 31290.0 | 31235.0 | 31235.0 | 425 |
| 2025-07-08 14:13:00 | 31300.0 | 31300.0 | 31290.0 | 31290.0 | 75 |
| 2025-07-08 14:12:00 | 31300.0 | 31300.0 | 31280.0 | 31280.0 | 50 |
| 2025-07-08 14:11:00 | 31325.0 | 31325.0 | 31285.0 | 31300.0 | 200 |
| 2025-07-08 14:10:00 | 31320.0 | 31320.0 | 31320.0 | 31320.0 | 50 |
| 2025-07-08 14:09:00 | 31300.0 | 31300.0 | 31300.0 | 31300.0 | 75 |
| 2025-07-08 14:08:00 | 31325.0 | 31325.0 | 31305.0 | 31325.0 | 100 |
| 2025-07-08 14:07:00 | 31320.0 | 31320.0 | 31320.0 | 31320.0 | 25 |
| 2025-07-08 14:06:00 | 31320.0 | 31320.0 | 31320.0 | 31320.0 | 50 |
| 2025-07-08 14:05:00 | 31320.0 | 31320.0 | 31320.0 | 31320.0 | 100 |
| 2025-07-08 14:04:00 | 31325.0 | 31325.0 | 31325.0 | 31325.0 | 50 |
| 2025-07-08 14:03:00 | 31320.0 | 31320.0 | 31290.0 | 31320.0 | 75 |
| 2025-07-08 14:02:00 | 31310.0 | 31315.0 | 31310.0 | 31315.0 | 50 |
| 2025-07-08 14:01:00 | 31310.0 | 31310.0 | 31300.0 | 31300.0 | 75 |
| 2025-07-08 14:00:00 | 31325.0 | 31325.0 | 31295.0 | 31305.0 | 275 |
| 2025-07-08 13:59:00 | 31320.0 | 31320.0 | 31320.0 | 31320.0 | 50 |
| 2025-07-08 13:58:00 | 31320.0 | 31320.0 | 31320.0 | 31320.0 | 25 |
| 2025-07-08 13:57:00 | 31315.0 | 31320.0 | 31315.0 | 31320.0 | 75 |
| 2025-07-08 13:56:00 | 31305.0 | 31315.0 | 31305.0 | 31315.0 | 75 |
| 2025-07-08 13:55:00 | 31305.0 | 31305.0 | 31305.0 | 31305.0 | 50 |
| 2025-07-08 13:54:00 | 31295.0 | 31300.0 | 31295.0 | 31300.0 | 50 |
| 2025-07-08 13:53:00 | 31315.0 | 31315.0 | 31290.0 | 31295.0 | 150 |
| 2025-07-08 13:52:00 | 31305.0 | 31320.0 | 31305.0 | 31320.0 | 50 |
| 2025-07-08 13:51:00 | 31305.0 | 31305.0 | 31305.0 | 31305.0 | 75 |
| 2025-07-08 13:50:00 | 31275.0 | 31305.0 | 31275.0 | 31305.0 | 400 |