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 Feb 2003	INR	52.5	53.2	52.5	52.95	52.95	+0.5 (+0.95%)	833
26 Feb 2003	INR	50.9	53	50.5	52.45	52.45	+2.15 (+4.27%)	9,078
25 Feb 2003	INR	50.5	50.55	50.1	50.3	50.3	-1.5 (-2.90%)	1,250
24 Feb 2003	INR	50.5	51.95	50.5	51.8	51.8	+1.7 (+3.39%)	1,850
21 Feb 2003	INR	51	51	50	50.1	50.1	-0.8 (-1.57%)	1,922
20 Feb 2003	INR	58	58	50	50.9	50.9	+0.4 (+0.79%)	3,911
19 Feb 2003	INR	52.95	52.95	50.1	50.5	50.5	-1.5 (-2.88%)	5,458
18 Feb 2003	INR	53.5	53.5	52	52	52	0.0 (0.0%)	1,000
17 Feb 2003	INR	52.5	52.65	51.9	52	52	-0.35 (-0.67%)	2,481
14 Feb 2003	INR	52.3	53.4	52.05	52.35	52.35	-0.7 (-1.32%)	4,400
13 Feb 2003	INR	0	0	0	53.05	53.05	0.0 (0.0%)	0
12 Feb 2003	INR	52.3	54	52.3	53.05	53.05	-0.75 (-1.39%)	5,975
11 Feb 2003	INR	52.5	54	52.5	53.8	53.8	+1.4 (+2.67%)	5,130
10 Feb 2003	INR	52.3	52.5	52.1	52.4	52.4	+0.55 (+1.06%)	1,400
7 Feb 2003	INR	52.25	52.25	51.85	51.85	51.85	-0.1 (-0.19%)	1,250
6 Feb 2003	INR	53	53	51.75	51.95	51.95	-1.05 (-1.98%)	1,910
5 Feb 2003	INR	54.3	54.3	53	53	53	-0.2 (-0.38%)	1,850
4 Feb 2003	INR	53.5	54	53	53.2	53.2	-0.4 (-0.75%)	10,065
3 Feb 2003	INR	53.45	54.45	53.45	53.6	53.6	-0.4 (-0.74%)	2,130
31 Jan 2003	INR	54	54.25	53.75	54	54	-0.1 (-0.18%)	950
30 Jan 2003	INR	54	54.4	54	54.1	54.1	+0.1 (+0.19%)	1,750
29 Jan 2003	INR	53	54.05	53	54	54	+0.4 (+0.75%)	2,271
28 Jan 2003	INR	53.35	54	53	53.6	53.6	+0.1 (+0.19%)	7,246
27 Jan 2003	INR	53.5	54	52.6	53.5	53.5	-0.5 (-0.93%)	10,646
24 Jan 2003	INR	56.5	56.95	54	54	54	-2 (-3.57%)	35,875
23 Jan 2003	INR	53.9	56.8	53.5	56	56	+1.95 (+3.61%)	55,562
22 Jan 2003	INR	54	54.25	53.7	54.05	54.05	+0.05 (+0.09%)	10,795
21 Jan 2003	INR	54	54.4	53.8	54	54	-0.45 (-0.83%)	20,273
20 Jan 2003	INR	54.1	54.75	53.15	54.45	54.45	+0.25 (+0.46%)	32,820
17 Jan 2003	INR	52	55	52	54.2	54.2	+1.6 (+3.04%)	40,321

See Xignite Response |