Price Data Selection & Download
Shree Cement Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5782 daily OHLCV records on NSE from Jan. 2003 to July 2026.
Share Price All Time High
₹32490.00
July 22, 2025
NSE Exchange
Share Price All Time Low
₹39.15
March 06, 2003
NSE Exchange
Highest Volume Trading Day
856,719
May 29, 2015 • ₹11336.20
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
SHREECEM daily open, high, low, close and volume (OHLCV) on NSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹26495.00 | ₹26970.00 | ₹26345.00 | ₹26765.00 | 21,488 |
| 2026-07-02 | ₹26020.00 | ₹26330.00 | ₹25965.00 | ₹26220.00 | 10,263 |
| 2026-07-01 | ₹25590.00 | ₹26050.00 | ₹25525.00 | ₹25920.00 | 33,234 |
| 2026-06-30 | ₹25280.00 | ₹25385.00 | ₹25055.00 | ₹25250.00 | 30,948 |
| 2026-06-29 | ₹25865.00 | ₹25960.00 | ₹25040.00 | ₹25145.00 | 95,945 |
| 2026-06-25 | ₹26085.00 | ₹26335.00 | ₹25660.00 | ₹25735.00 | 32,062 |
| 2026-06-24 | ₹25540.00 | ₹26165.00 | ₹24955.00 | ₹26070.00 | 59,710 |
| 2026-06-23 | ₹25025.00 | ₹25180.00 | ₹24765.00 | ₹25035.00 | 18,096 |
| 2026-06-22 | ₹25250.00 | ₹25260.00 | ₹24900.00 | ₹24995.00 | 30,107 |
| 2026-06-19 | ₹25350.00 | ₹25405.00 | ₹24940.00 | ₹25075.00 | 14,059 |
| 2026-06-18 | ₹25170.00 | ₹25470.00 | ₹24795.00 | ₹25410.00 | 24,779 |
| 2026-06-17 | ₹24950.00 | ₹25455.00 | ₹24740.00 | ₹24970.00 | 22,298 |
| 2026-06-16 | ₹24970.00 | ₹25040.00 | ₹24550.00 | ₹24870.00 | 48,164 |
| 2026-06-15 | ₹24675.00 | ₹25130.00 | ₹24560.00 | ₹24825.00 | 22,005 |
| 2026-06-12 | ₹23785.00 | ₹24315.00 | ₹23785.00 | ₹24175.00 | 19,388 |
| 2026-06-11 | ₹23685.00 | ₹23830.00 | ₹23510.00 | ₹23700.00 | 20,405 |
| 2026-06-10 | ₹23415.00 | ₹24125.00 | ₹23290.00 | ₹23850.00 | 55,011 |
| 2026-06-09 | ₹23535.00 | ₹23625.00 | ₹23290.00 | ₹23415.00 | 51,825 |
| 2026-06-08 | ₹24030.00 | ₹24090.00 | ₹23410.00 | ₹23535.00 | 45,226 |
| 2026-06-05 | ₹24625.00 | ₹24690.00 | ₹24030.00 | ₹24085.00 | 22,308 |
| 2026-06-04 | ₹24605.00 | ₹24805.00 | ₹24415.00 | ₹24485.00 | 28,175 |
| 2026-06-03 | ₹24950.00 | ₹24960.00 | ₹24500.00 | ₹24775.00 | 26,132 |
| 2026-06-02 | ₹24890.00 | ₹25255.00 | ₹24655.00 | ₹24995.00 | 22,992 |
| 2026-06-01 | ₹25275.00 | ₹25295.00 | ₹24970.00 | ₹25060.00 | 38,284 |
| 2026-05-29 | ₹25405.00 | ₹25575.00 | ₹25025.00 | ₹25275.00 | 86,354 |
| 2026-05-27 | ₹25390.00 | ₹25600.00 | ₹25105.00 | ₹25400.00 | 7,231 |
| 2026-05-26 | ₹25355.00 | ₹25395.00 | ₹24890.00 | ₹25180.00 | 17,032 |
| 2026-05-25 | ₹24950.00 | ₹25425.00 | ₹24870.00 | ₹25355.00 | 11,177 |
| 2026-05-22 | ₹24610.00 | ₹25030.00 | ₹24610.00 | ₹24785.00 | 13,414 |
| 2026-05-21 | ₹24510.00 | ₹24870.00 | ₹24400.00 | ₹24605.00 | 11,833 |
| 2026-05-20 | ₹24350.00 | ₹24545.00 | ₹23990.00 | ₹24420.00 | 13,297 |
| 2026-05-19 | ₹24450.00 | ₹24585.00 | ₹24270.00 | ₹24425.00 | 16,083 |
| 2026-05-18 | ₹24800.00 | ₹24905.00 | ₹24160.00 | ₹24475.00 | 14,351 |
| 2026-05-15 | ₹25030.00 | ₹25385.00 | ₹24905.00 | ₹24970.00 | 6,055 |
| 2026-05-14 | ₹25210.00 | ₹25300.00 | ₹24900.00 | ₹25025.00 | 14,353 |
| 2026-05-13 | ₹24705.00 | ₹25285.00 | ₹24705.00 | ₹24995.00 | 13,838 |
| 2026-05-12 | ₹25100.00 | ₹25325.00 | ₹24800.00 | ₹24860.00 | 19,036 |
| 2026-05-11 | ₹25190.00 | ₹25385.00 | ₹25000.00 | ₹25205.00 | 11,351 |
| 2026-05-08 | ₹25590.00 | ₹25590.00 | ₹25165.00 | ₹25435.00 | 30,524 |
| 2026-05-07 | ₹25450.00 | ₹25990.00 | ₹25430.00 | ₹25595.00 | 58,542 |
| 2026-05-06 | ₹25105.00 | ₹25200.00 | ₹24660.00 | ₹24975.00 | 52,938 |
| 2026-05-05 | ₹24600.00 | ₹24990.00 | ₹24405.00 | ₹24845.00 | 19,537 |
| 2026-05-04 | ₹24295.00 | ₹24900.00 | ₹24295.00 | ₹24740.00 | 12,120 |
| 2026-04-30 | ₹24450.00 | ₹24450.00 | ₹23800.00 | ₹24195.00 | 32,295 |
| 2026-04-29 | ₹25100.00 | ₹25355.00 | ₹24500.00 | ₹24555.00 | 11,849 |
| 2026-04-28 | ₹25200.00 | ₹25230.00 | ₹24680.00 | ₹24890.00 | 29,353 |
| 2026-04-27 | ₹25070.00 | ₹25465.00 | ₹25020.00 | ₹25125.00 | 35,881 |
| 2026-04-24 | ₹25470.00 | ₹25550.00 | ₹24815.00 | ₹24950.00 | 11,419 |
| 2026-04-23 | ₹25605.00 | ₹25850.00 | ₹25125.00 | ₹25470.00 | 15,269 |
| 2026-04-22 | ₹25590.00 | ₹25800.00 | ₹25455.00 | ₹25735.00 | 11,486 |
| 2026-04-21 | ₹25420.00 | ₹25890.00 | ₹25230.00 | ₹25540.00 | 8,307 |
| 2026-04-20 | ₹25300.00 | ₹25520.00 | ₹25050.00 | ₹25490.00 | 35,020 |
| 2026-04-17 | ₹25110.00 | ₹25325.00 | ₹25055.00 | ₹25290.00 | 16,254 |
| 2026-04-16 | ₹25200.00 | ₹25275.00 | ₹24830.00 | ₹25110.00 | 34,710 |
| 2026-04-15 | ₹24700.00 | ₹25150.00 | ₹24545.00 | ₹24965.00 | 82,224 |
| 2026-04-13 | ₹23940.00 | ₹24395.00 | ₹23600.00 | ₹24300.00 | 24,038 |
| 2026-04-10 | ₹23990.00 | ₹24495.00 | ₹23940.00 | ₹24340.00 | 75,983 |
| 2026-04-09 | ₹24200.00 | ₹24320.00 | ₹23665.00 | ₹23990.00 | 103,272 |
| 2026-04-08 | ₹24200.00 | ₹24700.00 | ₹23895.00 | ₹24360.00 | 31,556 |
| 2026-04-07 | ₹23390.00 | ₹23525.00 | ₹23140.00 | ₹23350.00 | 57,843 |
| 2026-04-06 | ₹23460.00 | ₹24015.00 | ₹22980.00 | ₹23695.00 | 31,374 |
| 2026-04-02 | ₹22955.00 | ₹23265.00 | ₹22675.00 | ₹23125.00 | 20,490 |
| 2026-04-01 | ₹23490.00 | ₹23510.00 | ₹23080.00 | ₹23265.00 | 19,991 |
| 2026-03-30 | ₹23365.00 | ₹23625.00 | ₹22955.00 | ₹23020.00 | 81,205 |
| 2026-03-27 | ₹24220.00 | ₹24220.00 | ₹23565.00 | ₹23705.00 | 52,525 |
| 2026-03-25 | ₹23500.00 | ₹24355.00 | ₹23445.00 | ₹24230.00 | 19,081 |
| 2026-03-24 | ₹23085.00 | ₹23475.00 | ₹22615.00 | ₹23325.00 | 39,516 |
| 2026-03-23 | ₹23495.00 | ₹23495.00 | ₹22550.00 | ₹22725.00 | 36,958 |
| 2026-03-20 | ₹23405.00 | ₹23710.00 | ₹23360.00 | ₹23535.00 | 29,852 |
| 2026-03-19 | ₹23410.00 | ₹23645.00 | ₹23125.00 | ₹23335.00 | 20,065 |
| 2026-03-18 | ₹23910.00 | ₹24000.00 | ₹23705.00 | ₹23925.00 | 16,992 |
| 2026-03-17 | ₹23395.00 | ₹23780.00 | ₹23170.00 | ₹23675.00 | 15,748 |
| 2026-03-16 | ₹22970.00 | ₹23470.00 | ₹22945.00 | ₹23315.00 | 43,173 |
| 2026-03-13 | ₹23500.00 | ₹23505.00 | ₹22855.00 | ₹22965.00 | 48,594 |
| 2026-03-12 | ₹23740.00 | ₹23740.00 | ₹23315.00 | ₹23500.00 | 40,125 |
| 2026-03-11 | ₹24130.00 | ₹24130.00 | ₹23695.00 | ₹23740.00 | 44,506 |
| 2026-03-10 | ₹23925.00 | ₹24245.00 | ₹23850.00 | ₹23960.00 | 69,919 |
| 2026-03-09 | ₹24600.00 | ₹24600.00 | ₹23520.00 | ₹23590.00 | 37,789 |
| 2026-03-06 | ₹25150.00 | ₹25275.00 | ₹24825.00 | ₹24875.00 | 19,762 |
| 2026-03-05 | ₹25355.00 | ₹25520.00 | ₹24760.00 | ₹25200.00 | 37,079 |
| 2026-03-04 | ₹25865.00 | ₹25865.00 | ₹24955.00 | ₹25355.00 | 37,304 |
| 2026-03-02 | ₹25200.00 | ₹26215.00 | ₹25185.00 | ₹26125.00 | 28,282 |
| 2026-02-27 | ₹26850.00 | ₹26865.00 | ₹25965.00 | ₹26075.00 | 45,243 |
| 2026-02-26 | ₹26865.00 | ₹27020.00 | ₹26605.00 | ₹26745.00 | 12,433 |
| 2026-02-25 | ₹26400.00 | ₹26980.00 | ₹26400.00 | ₹26865.00 | 16,889 |
| 2026-02-24 | ₹26460.00 | ₹26790.00 | ₹26270.00 | ₹26525.00 | 28,322 |
| 2026-02-23 | ₹26520.00 | ₹27045.00 | ₹26365.00 | ₹26550.00 | 24,261 |
| 2026-02-20 | ₹26250.00 | ₹26700.00 | ₹25965.00 | ₹26510.00 | 16,060 |
| 2026-02-19 | ₹26780.00 | ₹27150.00 | ₹26110.00 | ₹26215.00 | 32,451 |
| 2026-02-18 | ₹26495.00 | ₹26780.00 | ₹26335.00 | ₹26635.00 | 24,271 |
| 2026-02-17 | ₹26200.00 | ₹26440.00 | ₹26125.00 | ₹26370.00 | 12,987 |
| 2026-02-16 | ₹25940.00 | ₹26375.00 | ₹25915.00 | ₹26315.00 | 11,713 |
| 2026-02-13 | ₹26090.00 | ₹26255.00 | ₹25750.00 | ₹26130.00 | 27,809 |
| 2026-02-12 | ₹26750.00 | ₹26800.00 | ₹26280.00 | ₹26340.00 | 28,166 |
| 2026-02-11 | ₹26600.00 | ₹26850.00 | ₹26365.00 | ₹26805.00 | 25,422 |
| 2026-02-10 | ₹27070.00 | ₹27090.00 | ₹26450.00 | ₹26525.00 | 38,471 |
| 2026-02-09 | ₹26685.00 | ₹27260.00 | ₹26435.00 | ₹27145.00 | 74,200 |
| 2026-02-06 | ₹27270.00 | ₹27430.00 | ₹27040.00 | ₹27330.00 | 14,772 |
| 2026-02-05 | ₹27460.00 | ₹27545.00 | ₹27100.00 | ₹27225.00 | 38,447 |
| 2026-02-04 | ₹27080.00 | ₹27525.00 | ₹26905.00 | ₹27350.00 | 25,807 |
| 2026-02-03 | ₹27200.00 | ₹27435.00 | ₹26780.00 | ₹27020.00 | 51,933 |
| 2026-02-02 | ₹26385.00 | ₹26850.00 | ₹26110.00 | ₹26800.00 | 42,072 |
| 2026-02-01 | ₹27230.00 | ₹27230.00 | ₹26155.00 | ₹26385.00 | 26,046 |
| 2026-01-30 | ₹27055.00 | ₹27200.00 | ₹26805.00 | ₹26985.00 | 42,402 |
| 2026-01-29 | ₹27500.00 | ₹27500.00 | ₹26865.00 | ₹27055.00 | 28,182 |
| 2026-01-28 | ₹27200.00 | ₹27550.00 | ₹27045.00 | ₹27480.00 | 18,343 |
| 2026-01-27 | ₹27200.00 | ₹27720.00 | ₹27040.00 | ₹27220.00 | 32,223 |
| 2026-01-23 | ₹27455.00 | ₹27555.00 | ₹26935.00 | ₹27000.00 | 24,439 |
| 2026-01-22 | ₹27500.00 | ₹27715.00 | ₹27330.00 | ₹27430.00 | 14,663 |
| 2026-01-21 | ₹27225.00 | ₹27450.00 | ₹26990.00 | ₹27370.00 | 25,027 |
| 2026-01-20 | ₹27500.00 | ₹27915.00 | ₹27095.00 | ₹27225.00 | 42,671 |
| 2026-01-19 | ₹27610.00 | ₹27980.00 | ₹27445.00 | ₹27510.00 | 10,707 |
| 2026-01-16 | ₹27550.00 | ₹27900.00 | ₹27370.00 | ₹27840.00 | 32,929 |
| 2026-01-14 | ₹26945.00 | ₹27670.00 | ₹26930.00 | ₹27550.00 | 37,405 |
| 2026-01-13 | ₹27180.00 | ₹27400.00 | ₹26920.00 | ₹27155.00 | 16,064 |
| 2026-01-12 | ₹26965.00 | ₹27245.00 | ₹26685.00 | ₹27165.00 | 22,728 |
| 2026-01-09 | ₹26850.00 | ₹27085.00 | ₹26670.00 | ₹26950.00 | 33,316 |
| 2026-01-08 | ₹27330.00 | ₹27360.00 | ₹26780.00 | ₹26850.00 | 17,963 |
| 2026-01-07 | ₹27560.00 | ₹27665.00 | ₹27205.00 | ₹27320.00 | 22,391 |
| 2026-01-06 | ₹27670.00 | ₹28090.00 | ₹27545.00 | ₹27670.00 | 35,574 |
| 2026-01-05 | ₹27070.00 | ₹27690.00 | ₹27070.00 | ₹27645.00 | 23,089 |
| 2026-01-02 | ₹26775.00 | ₹27095.00 | ₹26705.00 | ₹27045.00 | 36,285 |
| 2026-01-01 | ₹26600.00 | ₹26865.00 | ₹26425.00 | ₹26835.00 | 9,497 |
Shree Cement Share Price Performance Analysis (Jan 2003 - Jul 2026)
SHREECEM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-0.26%
₹26835.00 → ₹26765.00
Year to Date
Price Volatility
5.24%
Low Volatility
Year to Date
Average Daily Volume
30,673
Year to Date Average
NSE Exchange
Shree Cement Share Price History – Frequently Asked Questions
Common questions about SHREECEM historical data and records. Examine SHREECEM Q4 results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Shree Cement (SHREECEM)?
The all-time high share price of Shree Cement was ₹32490.0 recorded on July 22, 2025 on the NSE exchange.
What is the all-time low share price of Shree Cement (SHREECEM)?
The all-time low share price of Shree Cement was ₹39.15 recorded on March 06, 2003 on the NSE exchange.
How can I download SHREECEM historical share price data?
You can download Shree Cement 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 SHREECEM shares?
The highest trading volume day for Shree Cement was 856,719 shares traded on May 29, 2015 on the NSE exchange, with share price at ₹11336.2.