Nifty  22302.50  0.00  (0.00%)

Sensex  73466.39  -45.46  (-0.06%)

USDINR  83.48  0.00  (0.00%)

Historical Price

hr-line

Shree Cement Ltd

  • NSE : SHREECEM
  • BSE : 500387
  • ISIN CODE : INE070A01015
  • Industry : Cement - North India
Particulars High(₹) Low(₹) Close(₹) P/E High P/E Low P/E Close Mkt Cap.(₹)
Apr 2024 26,725.00 23,800.00 24,484.40 73.79 64.40 66.66 88,341.55
Mar 2024 26,307.80 24,251.10 25,703.75 72.54 64.12 69.98 92,741.05
Feb 2024 30,710.15 25,411.70 25,487.65 86.69 68.67 69.39 91,961.35
Jan 2024 28,899.95 25,674.00 28,538.95 79.89 67.88 77.70 102,970.67
Share Prices Of 2023
Dec 2023 29,249.10 26,625.30 28,619.10 81.35 71.47 77.92 103,259.85
Nov 2023 26,949.85 25,310.65 26,753.15 73.91 68.66 72.84 96,527.37
Oct 2023 27,284.85 25,315.95 25,661.00 76.07 68.58 69.86 92,586.81
Sep 2023 27,100.00 23,829.00 25,471.95 74.61 64.03 69.35 91,904.70
Aug 2023 24,379.30 23,431.90 23,806.90 66.75 63.57 64.81 85,897.08
Jul 2023 25,000.00 23,023.05 24,104.20 70.56 62.49 65.62 86,969.76
Jun 2023 26,569.70 22,601.30 23,892.25 73.99 58.77 65.05 86,205.03
May 2023 25,853.00 23,727.60 25,198.55 71.13 63.88 68.60 90,918.25
Apr 2023 26,623.90 23,543.70 24,337.40 72.68 63.61 66.26 87,811.16
Mar 2023 26,786.05 24,775.55 26,176.85 73.43 66.56 71.27 94,448.03
Feb 2023 27,013.00 22,765.20 26,112.20 41.99 33.03 39.87 94,214.77
Jan 2023 24,755.05 21,433.25 23,707.90 38.32 32.02 36.20 85,539.88
Share Prices Of 2022
Dec 2022 24,590.00 23,001.05 23,296.35 37.75 34.03 35.57 84,054.97
Nov 2022 24,000.00 22,250.00 23,842.80 36.89 33.85 36.41 86,026.61
Oct 2022 22,799.95 20,165.80 22,741.80 34.90 29.83 34.72 82,054.12
Sep 2022 25,530.90 20,600.00 21,022.35 40.64 30.63 32.10 75,850.21
Aug 2022 22,552.95 20,400.00 22,082.05 35.17 30.74 33.72 79,673.69
Jul 2022 21,620.65 18,890.40 20,482.85 35.01 28.34 31.28 73,903.65
Jun 2022 22,154.50 17,900.00 19,119.80 34.30 26.56 29.19 68,985.67
May 2022 26,280.00 20,696.30 22,130.05 40.23 30.16 33.79 79,846.88
Apr 2022 26,332.90 23,900.00 26,053.15 40.39 35.46 39.78 94,001.71
Mar 2022 24,420.00 21,667.50 23,993.10 38.91 32.59 36.64 86,568.90
Feb 2022 25,858.20 22,849.35 24,408.05 41.51 35.49 38.28 88,066.07
Jan 2022 27,932.60 23,505.70 24,279.20 44.44 35.37 38.08 87,601.17
Share Prices Of 2021
Dec 2021 27,334.15 25,030.00 27,009.65 43.39 38.48 42.37 97,452.84
Nov 2021 29,825.00 25,200.00 26,106.00 47.67 38.91 40.95 94,192.40
Oct 2021 29,400.00 26,802.45 28,659.40 47.09 41.32 44.95 103,405.26
Sep 2021 31,441.05 27,937.70 28,925.55 49.94 43.01 45.37 104,365.55
Aug 2021 30,095.00 25,750.05 28,295.75 48.77 39.74 44.38 102,093.18
Jul 2021 28,749.00 26,850.00 28,256.95 45.53 41.85 44.32 101,953.19
Jun 2021 29,478.00 27,454.85 27,530.60 46.59 42.95 43.18 99,332.46
May 2021 28,504.25 26,520.00 27,578.20 46.21 41.28 43.26 99,504.21
Apr 2021 32,050.00 27,850.00 27,907.05 50.69 43.59 43.77 100,690.72
Mar 2021 29,670.55 26,052.05 29,475.40 46.85 39.50 46.23 106,349.45
Feb 2021 29,097.55 22,710.00 26,506.65 67.76 48.24 60.70 95,637.98
Jan 2021 25,946.95 22,600.00 22,748.85 60.39 51.41 52.09 82,079.55
Share Prices Of 2020
Dec 2020 25,515.05 23,299.70 24,018.80 59.86 52.36 55.00 86,661.63
Nov 2020 24,674.60 21,508.95 24,110.40 58.86 48.89 55.21 86,992.13
Oct 2020 22,047.25 19,973.55 21,649.60 51.41 45.37 49.57 78,113.38
Sep 2020 20,736.45 18,214.40 20,257.55 47.88 41.43 46.39 73,090.76
Aug 2020 22,521.90 20,036.50 20,285.75 51.88 45.32 46.45 73,192.50
Jul 2020 23,500.00 20,998.00 21,719.85 56.34 46.10 49.73 78,366.84
Jun 2020 23,328.95 20,461.80 23,061.85 54.04 42.67 52.81 83,208.88
May 2020 21,022.90 18,025.75 20,836.70 48.57 41.05 47.71 75,180.37
Apr 2020 19,886.10 15,500.00 19,762.30 45.82 34.86 45.25 71,303.86
Mar 2020 23,876.45 16,103.85 17,574.95 55.02 34.96 40.24 63,411.73
Feb 2020 25,341.20 22,247.95 22,648.30 84.90 72.64 74.66 81,716.76
Jan 2020 24,250.00 20,307.00 23,016.95 81.45 66.87 75.87 83,046.88