Shree Cement Share Price History

Shree Cement

CMP as on 20-Jan-21 12:23

₹ 24,083.90
-290.60 -1.19%

Open

₹ 24,470.00

Turnover (lac)

₹ 4,930

Prev. Close

₹ 24,374.50

Day's Vol (shares)

₹ 20,470

Day's Range (₹)

₹ 23,952.05
₹ 24,470.00

CMP as on20-Jan-21 12:14

₹ 24,123.70
-228.45 -0.94%

Open

₹ 24,384.05

Turnover (lac)

₹ 123

Prev. Close

₹ 24,352.15

Day's Vol (shares)

₹ 493

Day's Range

₹ 23,936.65
₹ 24,384.05

CMP as on 20-Jan-21 12:20

₹ 24,143.70
-287.45 -1.18%

Open

₹ 24,426.50

Open Interest(Contracts)

₹ 1,60,200

VWAP

₹ 24,144.64

Day's Vol (shares)

₹ 20,250

Day's Range (Ex.Dt. 28 Jan 2021)

₹ 23,978.00
₹ 24,426.50

Shree Cement Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
19-Jan-2021 23,801 24,475 23,789 24,375 13,799 925 7,088 686 574
18-Jan-2021 24,400 24,400 23,610 23,847 13,735 996 10,820 790 -553
15-Jan-2021 24,720 24,845 24,213 24,414 12,780 861 7,212 632 -306
14-Jan-2021 24,802 24,914 24,475 24,856 12,229 858 7,250 439 53.60
13-Jan-2021 25,585 25,600 24,568 24,726 20,622 1,781 21,792 1,033 -859
12-Jan-2021 25,549 25,890 25,221 25,369 15,906 1,216 13,579 669 -180
11-Jan-2021 25,800 25,950 25,400 25,569 18,414 1,496 11,292 550 -231
08-Jan-2021 24,960 25,980 24,960 25,813 20,347 1,948 23,758 1,020 853
07-Jan-2021 24,715 25,200 24,660 25,002 20,558 1,848 17,462 540 287
06-Jan-2021 24,084 24,947 23,850 24,824 20,190 1,786 20,713 1,097 740
05-Jan-2021 24,199 24,199 23,701 23,896 14,320 1,132 10,562 498 -304
04-Jan-2021 24,140 24,225 23,862 24,034 13,790 961 8,033 363 -106
01-Jan-2021 24,050 24,277 23,865 23,950 12,927 1,225 10,978 412 -100
31-Dec-2020 24,361 24,534 23,866 24,013 20,011 2,076 22,673 668 -348
30-Dec-2020 23,872 24,702 23,750 24,600 14,739 1,399 12,094 952 728
29-Dec-2020 23,875 23,907 23,680 23,840 8,499 737 7,393 227 -35
28-Dec-2020 24,000 24,110 23,571 23,716 16,983 1,398 21,184 539 -284
24-Dec-2020 24,190 24,260 23,554 23,827 13,574 1,143 12,178 706 -363
23-Dec-2020 23,917 24,240 23,831 23,894 8,478 736 8,390 409 -22
22-Dec-2020 23,718 24,070 23,389 23,917 15,422 1,131 8,500 681 199
21-Dec-2020 24,550 24,550 23,249 23,718 16,544 1,339 14,519 1,301 -833