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
27 Oct 2010	INR	2,055	2,080	2,051	2,075.9	2,075.9	+5.7 (+0.28%)	23,404
26 Oct 2010	INR	2,045	2,080	2,045	2,070.2	2,070.2	+7.5 (+0.36%)	19,585
25 Oct 2010	INR	2,040.65	2,075	2,033.05	2,062.7	2,062.7	+35.6 (+1.76%)	418
22 Oct 2010	INR	2,054.95	2,054.95	2,010	2,027.1	2,027.1	-29.35 (-1.43%)	823
21 Oct 2010	INR	2,045	2,078	2,042.05	2,056.45	2,056.45	+16.45 (+0.81%)	622
20 Oct 2010	INR	2,064.1	2,064.1	2,040	2,040	2,040	-26.2 (-1.27%)	570
19 Oct 2010	INR	2,033.15	2,078.95	2,033.15	2,066.2	2,066.2	+28.1 (+1.38%)	2,260
18 Oct 2010	INR	2,015	2,052.05	2,000.25	2,038.1	2,038.1	+8.85 (+0.44%)	1,515
15 Oct 2010	INR	2,045	2,057	2,020	2,029.25	2,029.25	-20.25 (-0.99%)	361
14 Oct 2010	INR	2,069	2,069	2,038	2,049.5	2,049.5	+0.4 (+0.02%)	6,761
13 Oct 2010	INR	2,059.95	2,060	2,025	2,049.1	2,049.1	+18.45 (+0.91%)	5,998
12 Oct 2010	INR	2,055	2,059.95	2,026.1	2,030.65	2,030.65	-19.95 (-0.97%)	488
11 Oct 2010	INR	2,051.05	2,064.95	2,039	2,050.6	2,050.6	-16.45 (-0.80%)	1,240
8 Oct 2010	INR	2,062.65	2,074.95	2,057.2	2,067.05	2,067.05	+14.35 (+0.70%)	1,128
7 Oct 2010	INR	2,070	2,077	2,050.35	2,052.7	2,052.7	-8.25 (-0.40%)	2,763
6 Oct 2010	INR	2,087.9	2,087.9	2,052	2,060.95	2,060.95	-4.55 (-0.22%)	760
5 Oct 2010	INR	2,063	2,110	2,060	2,065.5	2,065.5	-32.55 (-1.55%)	2,775
4 Oct 2010	INR	2,105	2,105	2,075	2,098.05	2,098.05	+23.85 (+1.15%)	12,788
1 Oct 2010	INR	2,145	2,145	2,061.15	2,074.2	2,074.2	-39 (-1.85%)	4,681
30 Sep 2010	INR	2,050.5	2,180	2,041	2,113.2	2,113.2	+40.7 (+1.96%)	5,635
29 Sep 2010	INR	2,080	2,109	2,001.05	2,072.5	2,072.5	-6.4 (-0.31%)	22,804
28 Sep 2010	INR	2,055	2,125	2,055	2,078.9	2,078.9	+30.65 (+1.50%)	7,663
27 Sep 2010	INR	2,042.5	2,079.7	2,040.2	2,048.25	2,048.25	+9.75 (+0.48%)	2,894
24 Sep 2010	INR	2,031	2,040.05	2,015	2,038.5	2,038.5	+15.9 (+0.79%)	1,680
23 Sep 2010	INR	2,055	2,055	2,011.05	2,022.6	2,022.6	-1.75 (-0.09%)	6,292
22 Sep 2010	INR	2,035	2,040	2,000	2,024.35	2,024.35	+2.7 (+0.13%)	1,388
21 Sep 2010	INR	2,025	2,039.8	1,986	2,021.65	2,021.65	-20.3 (-0.99%)	1,813
20 Sep 2010	INR	2,060	2,080	2,021	2,041.95	2,041.95	+14.9 (+0.74%)	9,882
17 Sep 2010	INR	2,060	2,060	2,010	2,027.05	2,027.05	+36.8 (+1.85%)	5,945
16 Sep 2010	INR	2,030.05	2,050.1	1,975	1,990.25	1,990.25	-67.3 (-3.27%)	1,958

See Xignite Response |