Shree Cement Limited Recent Share Price (BSE:500387)

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

Add Alert

Yahoo Finance (Live Price) | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Mar 2010	INR	2,322.9	2,325	2,198.4	2,281	2,281	-1.3 (-0.06%)	2,318
29 Mar 2010	INR	2,285	2,300	2,250	2,282.3	2,282.3	+17.3 (+0.76%)	1,733
26 Mar 2010	INR	2,278	2,298	2,258.2	2,265	2,265	+1.6 (+0.07%)	885
25 Mar 2010	INR	2,255	2,299.7	2,245.1	2,263.4	2,263.4	+18.25 (+0.81%)	1,724
24 Mar 2010	INR	2,245.1499	2,245.1499	2,245.1499	2,245.1499	2,245.1499	+0.15 (+0.01%)	0
23 Mar 2010	INR	2,242.75	2,261.9	2,240.6	2,245	2,245	+4.8 (+0.21%)	1,616
22 Mar 2010	INR	2,261.1	2,261.1	2,230	2,240.2	2,240.2	-0.7 (-0.03%)	1,414
19 Mar 2010	INR	2,235.25	2,275	2,230	2,240.9	2,240.9	+11.4 (+0.51%)	1,506
18 Mar 2010	INR	2,260	2,280	2,211	2,229.5	2,229.5	-14.5 (-0.65%)	1,321
17 Mar 2010	INR	2,369	2,369	2,230	2,244	2,244	-81.4 (-3.50%)	9,178
16 Mar 2010	INR	2,350	2,385	2,310	2,325.4	2,325.4	+7.4 (+0.32%)	3,489
15 Mar 2010	INR	2,280	2,340	2,275	2,318	2,318	+38 (+1.67%)	2,599
12 Mar 2010	INR	2,266.3	2,295	2,265	2,280	2,280	+14.9 (+0.66%)	21,057
11 Mar 2010	INR	2,181.35	2,280	2,181.35	2,265.1	2,265.1	+25.1 (+1.12%)	1,943
10 Mar 2010	INR	2,239	2,245	2,190	2,240	2,240	+40 (+1.82%)	1,208
9 Mar 2010	INR	2,210	2,219.9	2,130	2,200	2,200	-21.9 (-0.99%)	1,986
8 Mar 2010	INR	2,225	2,259.9	2,205.1	2,221.9	2,221.9	+12 (+0.54%)	3,384
5 Mar 2010	INR	2,268	2,268.2	2,191	2,209.9	2,209.9	-30.1 (-1.34%)	2,065
4 Mar 2010	INR	2,175	2,267.7	2,175	2,240	2,240	+3.95 (+0.18%)	963
3 Mar 2010	INR	2,200	2,243	2,191	2,236.05	2,236.05	+52.1 (+2.39%)	1,164
2 Mar 2010	INR	2,191	2,199	2,175	2,183.95	2,183.95	+52.7 (+2.47%)	1,647
26 Feb 2010	INR	2,169.8	2,169.8	2,123	2,131.25	2,131.25	+25.25 (+1.20%)	4,087
25 Feb 2010	INR	2,195	2,215	2,106	2,106	2,106	-84.85 (-3.87%)	1,913
24 Feb 2010	INR	2,140	2,232	2,140	2,190.85	2,190.85	+28 (+1.29%)	1,941
23 Feb 2010	INR	2,230	2,299	2,105	2,162.85	2,162.85	-67.8 (-3.04%)	8,519
22 Feb 2010	INR	2,150	2,240	2,123	2,230.65	2,230.65	+109.95 (+5.18%)	8,615
19 Feb 2010	INR	2,070	2,146	2,050	2,120.7	2,120.7	+20.7 (+0.99%)	1,265
18 Feb 2010	INR	2,042	2,115.95	2,002	2,100	2,100	-1.6 (-0.08%)	3,157
17 Feb 2010	INR	2,011.05	2,120	2,011.05	2,101.6	2,101.6	+76.3 (+3.77%)	2,540
16 Feb 2010	INR	1,981	2,035	1,981	2,025.3	2,025.3	+64.7 (+3.30%)	977

See Xignite Response |