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
22 May 2003	INR	59.4	60.75	59.3	60.25	60.25	+1.25 (+2.12%)	12,151
21 May 2003	INR	58.85	60	58.25	59	59	+1 (+1.72%)	10,550
20 May 2003	INR	55	58.5	55	58	58	+0.2 (+0.35%)	5,807
19 May 2003	INR	55	58.9	55	57.8	57.8	+3.05 (+5.57%)	13,983
16 May 2003	INR	54.8	55	53	54.75	54.75	+1.4 (+2.62%)	8,739
15 May 2003	INR	53	53.75	52.8	53.35	53.35	+0.25 (+0.47%)	2,795
14 May 2003	INR	52.85	53.15	52.85	53.1	53.1	+0.05 (+0.09%)	3,531
13 May 2003	INR	53.9	53.9	53	53.05	53.05	+0.05 (+0.09%)	2,735
12 May 2003	INR	51.95	54.95	51.9	53	53	+0.7 (+1.34%)	9,638
9 May 2003	INR	51.75	52.9	51.75	52.3	52.3	+0.4 (+0.77%)	2,802
8 May 2003	INR	51.5	53.55	51.3	51.9	51.9	-0.1 (-0.19%)	4,542
7 May 2003	INR	52	52.5	51.6	52	52	0.0 (0.0%)	5,032
6 May 2003	INR	50.5	53	50.5	52	52	+2 (+4%)	4,548
5 May 2003	INR	50.95	51	50	50	50	+0.5 (+1.01%)	3,960
2 May 2003	INR	50	50	49.5	49.5	49.5	-1.15 (-2.27%)	5,844
1 May 2003	INR	0	0	0	50.65	50.65	0.0 (0.0%)	0
30 Apr 2003	INR	50.1	50.75	50.1	50.65	50.65	-0.35 (-0.69%)	744
29 Apr 2003	INR	51.5	51.5	50	51	51	-0.9 (-1.73%)	2,050
28 Apr 2003	INR	51.1	51.9	51.1	51.9	51.9	+1.2 (+2.37%)	840
25 Apr 2003	INR	50	50.9	50	50.7	50.7	0.0 (0.0%)	2,600
24 Apr 2003	INR	50	50.75	50	50.7	50.7	+0.7 (+1.40%)	2,035
23 Apr 2003	INR	49.75	50	49.3	50	50	+0.8 (+1.63%)	5,050
22 Apr 2003	INR	48.3	49.3	48.3	49.2	49.2	+0.9 (+1.86%)	2,900
21 Apr 2003	INR	49.2	49.2	48.3	48.3	48.3	-1.25 (-2.52%)	850
18 Apr 2003	INR	0	0	0	49.55	49.55	0.0 (0.0%)	0
17 Apr 2003	INR	48.5	50.35	48.5	49.55	49.55	+1.05 (+2.16%)	1,674
16 Apr 2003	INR	0	0	0	48.5	48.5	0.0 (0.0%)	0
15 Apr 2003	INR	46.8	48.5	46.8	48.5	48.5	+0.5 (+1.04%)	200
14 Apr 2003	INR	0	0	0	48	48	0.0 (0.0%)	0
11 Apr 2003	INR	48	48	47.3	48	48	0.0 (0.0%)	400