Price Data Selection & Download
Shree Digvijay Cement Company Share Price All Time Records & Statistics (Aug 2019 - Oct 2026)
1756 daily OHLCV records on NSE from Aug. 2019 to Oct. 2026. Review SHREDIGCEM earnings multiple to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹120.90
January 19, 2024
NSE Exchange
Share Price All Time Low
₹11.05
August 21, 2019
NSE Exchange
Highest Volume Trading Day
12,729,314
January 19, 2024 • ₹110.90
NSE Exchange
Share Price History Data (Aug 2019 - Oct 2026)
SHREDIGCEM daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹66.69 | ₹67.20 | ₹65.57 | ₹66.33 | 52,935 |
| 2026-10-01 | ₹66.00 | ₹67.35 | ₹65.00 | ₹66.69 | 90,765 |
| 2026-09-30 | ₹66.99 | ₹67.19 | ₹65.50 | ₹65.92 | 32,697 |
| 2026-09-29 | ₹66.24 | ₹67.19 | ₹65.21 | ₹66.41 | 31,536 |
| 2026-09-28 | ₹68.50 | ₹68.50 | ₹65.32 | ₹66.61 | 63,384 |
| 2026-09-25 | ₹68.50 | ₹68.50 | ₹66.70 | ₹67.85 | 42,025 |
| 2026-09-24 | ₹69.25 | ₹69.25 | ₹65.50 | ₹67.52 | 90,814 |
| 2026-09-23 | ₹66.19 | ₹69.15 | ₹66.19 | ₹68.80 | 133,898 |
| 2026-09-22 | ₹67.70 | ₹67.94 | ₹66.13 | ₹66.92 | 60,844 |
| 2026-09-21 | ₹68.99 | ₹68.99 | ₹66.61 | ₹67.08 | 54,062 |
| 2026-09-18 | ₹67.42 | ₹69.00 | ₹67.37 | ₹68.51 | 55,328 |
| 2026-09-17 | ₹67.14 | ₹67.98 | ₹66.10 | ₹67.42 | 58,327 |
| 2026-09-16 | ₹66.00 | ₹67.50 | ₹65.00 | ₹66.19 | 85,455 |
| 2026-09-15 | ₹69.50 | ₹70.00 | ₹65.46 | ₹65.87 | 130,681 |
| 2026-09-11 | ₹69.41 | ₹69.51 | ₹68.00 | ₹68.49 | 56,640 |
| 2026-09-10 | ₹70.62 | ₹71.47 | ₹68.40 | ₹69.09 | 114,970 |
| 2026-09-09 | ₹71.20 | ₹72.00 | ₹70.60 | ₹70.96 | 94,661 |
| 2026-09-08 | ₹72.90 | ₹73.22 | ₹71.00 | ₹72.60 | 73,777 |
| 2026-09-07 | ₹73.00 | ₹74.44 | ₹71.20 | ₹72.04 | 89,317 |
| 2026-09-04 | ₹74.28 | ₹74.79 | ₹72.98 | ₹74.44 | 189,709 |
| 2026-09-03 | ₹73.00 | ₹75.69 | ₹71.57 | ₹74.28 | 276,831 |
| 2026-09-02 | ₹73.82 | ₹75.40 | ₹70.15 | ₹70.95 | 225,107 |
| 2026-09-01 | ₹76.50 | ₹77.03 | ₹72.51 | ₹73.82 | 128,057 |
| 2026-08-31 | ₹77.99 | ₹77.99 | ₹74.50 | ₹75.03 | 64,609 |
| 2026-08-28 | ₹78.21 | ₹79.90 | ₹75.55 | ₹78.19 | 119,571 |
| 2026-08-27 | ₹75.00 | ₹79.70 | ₹74.00 | ₹77.91 | 228,970 |
| 2026-08-26 | ₹74.87 | ₹76.40 | ₹74.00 | ₹75.28 | 86,534 |
| 2026-08-25 | ₹72.32 | ₹76.50 | ₹71.88 | ₹74.87 | 225,152 |
| 2026-08-24 | ₹73.00 | ₹73.00 | ₹70.65 | ₹72.32 | 113,696 |
| 2026-08-21 | ₹70.21 | ₹73.00 | ₹70.21 | ₹72.39 | 107,470 |
| 2026-08-20 | ₹71.00 | ₹71.50 | ₹70.00 | ₹70.21 | 31,256 |
| 2026-08-19 | ₹70.10 | ₹71.60 | ₹70.10 | ₹70.36 | 36,372 |
| 2026-08-18 | ₹70.10 | ₹71.90 | ₹70.00 | ₹70.30 | 87,311 |
| 2026-08-17 | ₹71.83 | ₹71.83 | ₹70.02 | ₹70.47 | 52,174 |
| 2026-08-14 | ₹72.40 | ₹73.10 | ₹71.80 | ₹71.91 | 56,593 |
| 2026-08-13 | ₹71.10 | ₹72.40 | ₹71.05 | ₹72.05 | 109,860 |
| 2026-08-12 | ₹72.23 | ₹72.23 | ₹70.35 | ₹71.12 | 24,941 |
| 2026-08-11 | ₹71.00 | ₹72.99 | ₹71.00 | ₹72.24 | 51,725 |
| 2026-08-10 | ₹71.70 | ₹72.53 | ₹69.68 | ₹71.56 | 90,077 |
| 2026-08-07 | ₹71.80 | ₹73.00 | ₹71.80 | ₹72.54 | 47,205 |
| 2026-08-06 | ₹72.00 | ₹73.22 | ₹72.00 | ₹72.22 | 66,999 |
| 2026-08-05 | ₹72.55 | ₹73.16 | ₹72.10 | ₹72.23 | 30,868 |
| 2026-08-04 | ₹73.50 | ₹73.50 | ₹72.45 | ₹72.55 | 28,537 |
| 2026-08-03 | ₹71.70 | ₹74.49 | ₹71.70 | ₹73.93 | 49,567 |
| 2026-07-31 | ₹73.20 | ₹73.50 | ₹71.84 | ₹72.31 | 73,926 |
| 2026-07-30 | ₹71.60 | ₹73.79 | ₹71.50 | ₹73.20 | 133,336 |
| 2026-07-29 | ₹73.50 | ₹73.89 | ₹71.60 | ₹72.21 | 69,505 |
| 2026-07-28 | ₹73.00 | ₹73.99 | ₹72.75 | ₹73.33 | 99,647 |
| 2026-07-27 | ₹75.00 | ₹75.50 | ₹72.31 | ₹73.18 | 191,765 |
| 2026-07-24 | ₹74.88 | ₹77.22 | ₹73.53 | ₹76.16 | 247,680 |
| 2026-07-23 | ₹74.45 | ₹75.51 | ₹73.81 | ₹74.89 | 78,758 |
| 2026-07-22 | ₹73.60 | ₹75.00 | ₹72.63 | ₹74.45 | 90,284 |
| 2026-07-21 | ₹73.82 | ₹75.00 | ₹73.00 | ₹73.09 | 85,380 |
| 2026-07-20 | ₹73.32 | ₹74.58 | ₹73.00 | ₹73.82 | 80,077 |
| 2026-07-17 | ₹73.65 | ₹73.65 | ₹72.25 | ₹73.32 | 47,673 |
| 2026-07-16 | ₹73.05 | ₹74.90 | ₹73.05 | ₹73.37 | 35,155 |
| 2026-07-15 | ₹73.50 | ₹74.98 | ₹72.70 | ₹73.67 | 90,960 |
| 2026-07-14 | ₹73.80 | ₹74.19 | ₹72.33 | ₹72.80 | 48,249 |
| 2026-07-13 | ₹73.00 | ₹74.69 | ₹72.50 | ₹73.03 | 119,858 |
| 2026-07-10 | ₹74.70 | ₹75.58 | ₹74.00 | ₹74.58 | 116,694 |
| 2026-07-09 | ₹74.01 | ₹74.97 | ₹73.68 | ₹73.93 | 60,435 |
| 2026-07-08 | ₹75.65 | ₹77.83 | ₹74.01 | ₹74.24 | 112,672 |
| 2026-07-07 | ₹74.60 | ₹76.49 | ₹74.60 | ₹75.69 | 36,528 |
| 2026-07-06 | ₹76.89 | ₹77.00 | ₹75.10 | ₹75.93 | 49,326 |
| 2026-07-03 | ₹77.56 | ₹78.49 | ₹75.80 | ₹76.53 | 63,944 |
| 2026-07-02 | ₹78.70 | ₹79.55 | ₹74.50 | ₹77.56 | 226,142 |
| 2026-07-01 | ₹76.00 | ₹78.40 | ₹74.19 | ₹77.22 | 212,401 |
| 2026-06-30 | ₹74.01 | ₹76.04 | ₹74.01 | ₹74.61 | 25,619 |
| 2026-06-29 | ₹74.50 | ₹76.50 | ₹73.75 | ₹74.53 | 38,808 |
| 2026-06-25 | ₹75.30 | ₹77.81 | ₹74.71 | ₹76.01 | 130,669 |
| 2026-06-24 | ₹74.25 | ₹75.84 | ₹74.25 | ₹75.30 | 61,351 |
| 2026-06-23 | ₹73.51 | ₹75.28 | ₹73.51 | ₹74.91 | 87,572 |
| 2026-06-22 | ₹77.00 | ₹77.00 | ₹73.30 | ₹74.06 | 96,682 |
| 2026-06-19 | ₹76.16 | ₹77.23 | ₹75.10 | ₹76.26 | 103,238 |
| 2026-06-18 | ₹75.85 | ₹76.50 | ₹75.10 | ₹76.16 | 91,745 |
| 2026-06-17 | ₹74.99 | ₹77.00 | ₹73.22 | ₹75.48 | 152,253 |
| 2026-06-16 | ₹75.42 | ₹75.42 | ₹72.21 | ₹73.38 | 121,202 |
| 2026-06-15 | ₹74.01 | ₹76.43 | ₹74.01 | ₹74.87 | 102,395 |
| 2026-06-12 | ₹69.00 | ₹74.29 | ₹68.75 | ₹73.65 | 555,240 |
| 2026-06-11 | ₹69.50 | ₹70.00 | ₹68.52 | ₹68.98 | 48,364 |
| 2026-06-10 | ₹70.99 | ₹70.99 | ₹69.25 | ₹69.65 | 28,110 |
| 2026-06-09 | ₹70.00 | ₹71.58 | ₹69.63 | ₹70.07 | 58,562 |
| 2026-06-08 | ₹70.20 | ₹71.64 | ₹69.44 | ₹69.82 | 46,504 |
| 2026-06-05 | ₹71.80 | ₹72.39 | ₹70.41 | ₹70.87 | 39,835 |
| 2026-06-04 | ₹71.50 | ₹73.04 | ₹70.25 | ₹71.53 | 60,499 |
| 2026-06-03 | ₹73.00 | ₹73.09 | ₹71.42 | ₹72.22 | 27,899 |
| 2026-06-02 | ₹72.39 | ₹74.70 | ₹70.80 | ₹73.00 | 114,782 |
| 2026-06-01 | ₹71.11 | ₹72.84 | ₹70.73 | ₹71.63 | 53,678 |
| 2026-05-29 | ₹71.83 | ₹76.79 | ₹69.01 | ₹70.98 | 333,191 |
| 2026-05-27 | ₹71.15 | ₹72.82 | ₹71.15 | ₹71.83 | 41,828 |
| 2026-05-26 | ₹71.10 | ₹72.99 | ₹70.50 | ₹72.09 | 76,089 |
| 2026-05-25 | ₹72.00 | ₹72.00 | ₹71.10 | ₹71.53 | 33,555 |
| 2026-05-22 | ₹71.49 | ₹72.30 | ₹70.60 | ₹70.83 | 69,479 |
| 2026-05-21 | ₹71.50 | ₹71.59 | ₹70.26 | ₹70.68 | 37,448 |
| 2026-05-20 | ₹71.30 | ₹71.39 | ₹69.20 | ₹70.58 | 90,420 |
| 2026-05-19 | ₹71.11 | ₹72.92 | ₹71.11 | ₹71.77 | 54,189 |
| 2026-05-18 | ₹72.46 | ₹72.89 | ₹71.05 | ₹71.73 | 68,459 |
| 2026-05-15 | ₹72.67 | ₹74.99 | ₹71.91 | ₹73.64 | 75,478 |
| 2026-05-14 | ₹72.35 | ₹74.64 | ₹72.01 | ₹72.67 | 55,369 |
| 2026-05-13 | ₹72.47 | ₹74.56 | ₹71.81 | ₹72.99 | 101,242 |
| 2026-05-12 | ₹75.00 | ₹76.99 | ₹70.92 | ₹71.81 | 179,686 |
| 2026-05-11 | ₹77.95 | ₹77.95 | ₹74.52 | ₹75.31 | 87,931 |
| 2026-05-08 | ₹78.60 | ₹80.00 | ₹77.66 | ₹78.15 | 121,460 |
| 2026-05-07 | ₹75.80 | ₹79.20 | ₹75.25 | ₹78.78 | 264,778 |
| 2026-05-06 | ₹75.40 | ₹76.50 | ₹74.00 | ₹75.82 | 107,461 |
| 2026-05-05 | ₹74.00 | ₹76.13 | ₹73.33 | ₹75.18 | 134,075 |
| 2026-05-04 | ₹72.28 | ₹76.33 | ₹71.43 | ₹74.91 | 292,396 |
| 2026-04-30 | ₹72.99 | ₹73.24 | ₹69.70 | ₹72.73 | 257,233 |
| 2026-04-29 | ₹73.93 | ₹75.93 | ₹69.16 | ₹72.23 | 315,023 |
| 2026-04-28 | ₹74.10 | ₹75.10 | ₹73.50 | ₹73.93 | 50,831 |
| 2026-04-27 | ₹74.15 | ₹75.35 | ₹73.72 | ₹74.10 | 93,743 |
| 2026-04-24 | ₹74.95 | ₹75.00 | ₹72.80 | ₹74.13 | 125,779 |
| 2026-04-23 | ₹73.99 | ₹75.86 | ₹73.01 | ₹74.02 | 136,194 |
| 2026-04-22 | ₹73.85 | ₹74.28 | ₹72.63 | ₹73.78 | 61,618 |
| 2026-04-21 | ₹74.19 | ₹74.19 | ₹72.56 | ₹72.77 | 72,603 |
| 2026-04-20 | ₹73.99 | ₹74.60 | ₹71.74 | ₹73.26 | 311,116 |
| 2026-04-17 | ₹72.84 | ₹74.20 | ₹72.30 | ₹73.99 | 96,039 |
| 2026-04-16 | ₹73.00 | ₹73.29 | ₹71.60 | ₹72.75 | 106,541 |
| 2026-04-15 | ₹72.70 | ₹73.70 | ₹71.10 | ₹73.03 | 158,213 |
| 2026-04-13 | ₹69.00 | ₹71.29 | ₹68.10 | ₹70.68 | 81,750 |
| 2026-04-10 | ₹70.94 | ₹72.00 | ₹70.42 | ₹70.84 | 81,276 |
| 2026-04-09 | ₹69.00 | ₹70.94 | ₹68.72 | ₹70.48 | 113,821 |
| 2026-04-08 | ₹70.50 | ₹71.55 | ₹67.12 | ₹69.44 | 333,916 |
| 2026-04-07 | ₹67.60 | ₹68.80 | ₹65.99 | ₹68.07 | 80,353 |
| 2026-04-06 | ₹65.83 | ₹67.99 | ₹63.76 | ₹67.55 | 297,017 |
| 2026-04-02 | ₹63.50 | ₹66.94 | ₹60.87 | ₹66.13 | 227,181 |
| 2026-04-01 | ₹60.00 | ₹64.90 | ₹58.62 | ₹63.98 | 451,365 |
| 2026-03-30 | ₹55.99 | ₹58.69 | ₹53.90 | ₹56.94 | 643,935 |
| 2026-03-27 | ₹57.10 | ₹57.91 | ₹55.01 | ₹56.08 | 445,113 |
| 2026-03-25 | ₹56.99 | ₹59.25 | ₹56.51 | ₹57.77 | 259,269 |
| 2026-03-24 | ₹56.31 | ₹59.24 | ₹56.30 | ₹56.99 | 349,847 |
| 2026-03-23 | ₹58.50 | ₹59.10 | ₹54.52 | ₹55.48 | 308,935 |
| 2026-03-20 | ₹60.55 | ₹63.03 | ₹60.03 | ₹60.14 | 291,153 |
| 2026-03-19 | ₹62.00 | ₹62.40 | ₹59.42 | ₹60.17 | 202,718 |
| 2026-03-18 | ₹61.30 | ₹63.20 | ₹61.30 | ₹62.47 | 126,628 |
| 2026-03-17 | ₹60.33 | ₹62.80 | ₹59.49 | ₹61.54 | 156,405 |
| 2026-03-16 | ₹63.03 | ₹63.04 | ₹59.27 | ₹60.33 | 248,927 |
| 2026-03-13 | ₹63.00 | ₹64.10 | ₹62.00 | ₹63.04 | 184,286 |
| 2026-03-12 | ₹63.50 | ₹63.75 | ₹62.51 | ₹63.31 | 114,090 |
| 2026-03-11 | ₹64.22 | ₹65.55 | ₹62.67 | ₹64.14 | 152,934 |
| 2026-03-10 | ₹62.35 | ₹65.50 | ₹61.55 | ₹64.85 | 207,147 |
| 2026-03-09 | ₹63.01 | ₹64.39 | ₹61.60 | ₹62.17 | 194,639 |
| 2026-03-06 | ₹65.30 | ₹66.19 | ₹63.55 | ₹65.12 | 90,330 |
| 2026-03-05 | ₹66.99 | ₹67.86 | ₹64.82 | ₹65.49 | 323,593 |
| 2026-03-04 | ₹66.93 | ₹67.99 | ₹66.87 | ₹66.97 | 136,188 |
| 2026-03-02 | ₹66.30 | ₹69.52 | ₹65.55 | ₹68.30 | 176,081 |
| 2026-02-27 | ₹70.55 | ₹71.00 | ₹69.00 | ₹69.46 | 167,810 |
| 2026-02-26 | ₹71.60 | ₹71.79 | ₹70.60 | ₹71.30 | 83,108 |
| 2026-02-25 | ₹72.40 | ₹72.64 | ₹71.00 | ₹71.92 | 144,302 |
| 2026-02-24 | ₹71.65 | ₹72.71 | ₹70.12 | ₹71.78 | 169,678 |
| 2026-02-23 | ₹72.00 | ₹73.37 | ₹70.06 | ₹72.23 | 148,023 |
| 2026-02-20 | ₹71.35 | ₹72.00 | ₹68.22 | ₹71.67 | 212,755 |
| 2026-02-19 | ₹68.90 | ₹71.50 | ₹64.99 | ₹70.13 | 1,429,714 |
| 2026-02-18 | ₹71.55 | ₹71.69 | ₹70.11 | ₹70.65 | 54,608 |
| 2026-02-17 | ₹70.40 | ₹71.50 | ₹70.05 | ₹71.33 | 50,056 |
| 2026-02-16 | ₹69.32 | ₹70.65 | ₹68.50 | ₹70.05 | 65,873 |
| 2026-02-13 | ₹70.00 | ₹70.07 | ₹68.89 | ₹69.32 | 88,876 |
| 2026-02-12 | ₹70.35 | ₹71.09 | ₹69.86 | ₹70.42 | 66,483 |
| 2026-02-11 | ₹71.60 | ₹71.76 | ₹70.61 | ₹70.88 | 72,229 |
| 2026-02-10 | ₹70.50 | ₹72.40 | ₹70.30 | ₹71.41 | 110,330 |
| 2026-02-09 | ₹72.00 | ₹72.30 | ₹70.00 | ₹70.92 | 291,940 |
| 2026-02-06 | ₹75.93 | ₹78.20 | ₹69.00 | ₹72.04 | 514,252 |
| 2026-02-05 | ₹76.19 | ₹76.74 | ₹74.83 | ₹75.58 | 101,001 |
| 2026-02-04 | ₹72.55 | ₹78.20 | ₹70.10 | ₹76.57 | 242,078 |
| 2026-02-03 | ₹73.24 | ₹73.80 | ₹72.00 | ₹72.50 | 85,813 |
| 2026-02-02 | ₹71.54 | ₹73.20 | ₹70.06 | ₹71.93 | 97,829 |
| 2026-02-01 | ₹73.15 | ₹73.50 | ₹71.52 | ₹72.24 | 75,920 |
| 2026-01-30 | ₹73.68 | ₹73.89 | ₹72.00 | ₹73.54 | 84,377 |
| 2026-01-29 | ₹75.90 | ₹76.00 | ₹73.48 | ₹73.70 | 85,934 |
| 2026-01-28 | ₹73.90 | ₹77.55 | ₹73.05 | ₹75.90 | 213,635 |
| 2026-01-27 | ₹76.15 | ₹81.24 | ₹72.32 | ₹74.50 | 668,061 |
| 2026-01-23 | ₹77.89 | ₹77.89 | ₹75.12 | ₹75.76 | 99,292 |
| 2026-01-22 | ₹78.00 | ₹78.95 | ₹77.50 | ₹78.33 | 117,374 |
| 2026-01-21 | ₹77.56 | ₹78.00 | ₹74.51 | ₹76.83 | 395,372 |
| 2026-01-20 | ₹89.19 | ₹89.19 | ₹75.66 | ₹77.56 | 2,192,202 |
| 2026-01-19 | ₹90.90 | ₹90.90 | ₹87.60 | ₹89.29 | 200,616 |
| 2026-01-16 | ₹91.16 | ₹91.80 | ₹91.07 | ₹91.35 | 341,494 |
| 2026-01-14 | ₹90.81 | ₹91.64 | ₹90.81 | ₹91.49 | 121,463 |
| 2026-01-13 | ₹91.01 | ₹91.48 | ₹91.01 | ₹91.19 | 154,330 |
| 2026-01-12 | ₹91.00 | ₹91.30 | ₹91.00 | ₹91.23 | 704,132 |
| 2026-01-09 | ₹91.20 | ₹91.50 | ₹91.05 | ₹91.21 | 172,745 |
| 2026-01-08 | ₹91.00 | ₹91.80 | ₹91.00 | ₹91.29 | 205,274 |
| 2026-01-07 | ₹91.60 | ₹91.60 | ₹90.91 | ₹91.19 | 74,645 |
| 2026-01-06 | ₹91.05 | ₹91.59 | ₹91.05 | ₹91.32 | 167,918 |
| 2026-01-05 | ₹91.10 | ₹91.34 | ₹91.05 | ₹91.11 | 307,974 |
| 2026-01-02 | ₹91.00 | ₹91.35 | ₹90.80 | ₹91.02 | 140,859 |
| 2026-01-01 | ₹91.20 | ₹91.50 | ₹90.85 | ₹90.98 | 65,199 |
Shree Digvijay Cement Company Share Price Performance Analysis (Aug 2019 - Oct 2026)
SHREDIGCEM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-27.09%
₹90.98 → ₹66.33
Year to Date
Price Volatility
9.00%
Low Volatility
Year to Date
Average Daily Volume
157,383
Year to Date Average
NSE Exchange
Shree Digvijay Cement Company Share Price History – Frequently Asked Questions
Common questions about SHREDIGCEM historical data and records.
What is the all-time high share price of Shree Digvijay Cement Company (SHREDIGCEM)?
The all-time high share price of Shree Digvijay Cement Company was ₹120.9 recorded on January 19, 2024 on the NSE exchange.
What is the all-time low share price of Shree Digvijay Cement Company (SHREDIGCEM)?
The all-time low share price of Shree Digvijay Cement Company was ₹11.05 recorded on August 21, 2019 on the NSE exchange.
How can I download SHREDIGCEM historical share price data?
You can download Shree Digvijay Cement Company historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SHREDIGCEM shares?
The highest trading volume day for Shree Digvijay Cement Company was 12,729,314 shares traded on January 19, 2024 on the NSE exchange, with share price at ₹110.9.