Shree Cement Limited Recent Share Price (BSE:500387)

BSE:500387 - Shree Cement Ltd. Shree Cement Limited
Sector: Materials, Industry: Construction Materials

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
10 Jan 2012	INR	2,085	2,124.95	2,065.1	2,075.7	2,075.7	-5.4 (-0.26%)	179
9 Jan 2012	INR	2,100	2,100	2,080.3	2,081.1	2,081.1	-18.9 (-0.90%)	67
7 Jan 2012	INR	2,183.35	2,183.4	2,080	2,100	2,100	-35.2 (-1.65%)	14
6 Jan 2012	INR	2,065	2,150	2,032	2,135.2	2,135.2	+38.7 (+1.85%)	402
5 Jan 2012	INR	2,138	2,150	2,083	2,096.5	2,096.5	-47.5 (-2.22%)	598
4 Jan 2012	INR	2,150	2,150	2,144	2,144	2,144	-6.2 (-0.29%)	3
3 Jan 2012	INR	2,115	2,169.8	2,115	2,150.2	2,150.2	+27.65 (+1.30%)	232
2 Jan 2012	INR	2,150	2,150	2,065.05	2,122.55	2,122.55	-44.85 (-2.07%)	189
30 Dec 2011	INR	2,149.95	2,200	1,947.7	2,167.4	2,167.4	+54.9 (+2.60%)	2,170
29 Dec 2011	INR	2,104.95	2,150	2,086.2	2,112.5	2,112.5	+12.5 (+0.60%)	10,349
28 Dec 2011	INR	2,099.85	2,100	2,075	2,100	2,100	-2.7 (-0.13%)	38
27 Dec 2011	INR	2,150	2,150	2,077	2,102.7	2,102.7	-4.2 (-0.20%)	275
26 Dec 2011	INR	2,043.45	2,109.25	2,043.45	2,106.9	2,106.9	+10.75 (+0.51%)	1,155
23 Dec 2011	INR	2,080	2,110	2,079.9	2,096.15	2,096.15	+6.8 (+0.33%)	48
22 Dec 2011	INR	2,008.95	2,125	1,995	2,089.35	2,089.35	+112.1 (+5.67%)	1,027
21 Dec 2011	INR	1,942.7	2,026.95	1,881	1,977.25	1,977.25	+4.85 (+0.25%)	55
20 Dec 2011	INR	1,999	2,019.75	1,951.05	1,972.4	1,972.4	-11.7 (-0.59%)	238
19 Dec 2011	INR	1,980	2,024.95	1,975	1,984.1	1,984.1	+0.35 (+0.02%)	71
16 Dec 2011	INR	2,006.55	2,045	1,920	1,983.75	1,983.75	-61.3 (-3.00%)	106
15 Dec 2011	INR	2,048	2,051.4	2,010	2,045.05	2,045.05	+0.25 (+0.01%)	25
14 Dec 2011	INR	2,026.9	2,150	2,006	2,044.8	2,044.8	+29.8 (+1.48%)	51,901
13 Dec 2011	INR	2,030	2,044.95	2,015	2,015	2,015	-53.3 (-2.58%)	3,273
12 Dec 2011	INR	2,089	2,094	2,011.05	2,068.3	2,068.3	-27.65 (-1.32%)	174
9 Dec 2011	INR	2,100	2,100	2,070.2	2,095.95	2,095.95	+15.65 (+0.75%)	20
8 Dec 2011	INR	2,143.95	2,144	2,070	2,080.3	2,080.3	-20.75 (-0.99%)	123
7 Dec 2011	INR	2,082.05	2,170	2,082.05	2,101.05	2,101.05	-20.65 (-0.97%)	39
5 Dec 2011	INR	2,125	2,179.75	2,105	2,121.7	2,121.7	-10.6 (-0.50%)	75,192
2 Dec 2011	INR	2,090	2,170	2,050	2,132.3	2,132.3	+33.45 (+1.59%)	1,620
1 Dec 2011	INR	2,050.05	2,108	2,046.95	2,098.85	2,098.85	+13.45 (+0.64%)	1,299
30 Nov 2011	INR	2,032	2,100	2,030	2,085.4	2,085.4	+49.65 (+2.44%)	410

See Xignite Response |