SHREDIGCEM.NS Historical Prices

SHREDIGCEM.NSSHREDIGCEM.NS

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/13/2026	$91.01	$91.48	$91.01	$91.19	155,330
1/12/2026	$91.00	$91.30	$91.00	$91.23	704,232
1/9/2026	$91.20	$91.50	$91.05	$91.21	172,745
1/8/2026	$91.00	$91.80	$91.00	$91.29	205,290
1/7/2026	$91.60	$91.60	$90.91	$91.19	74,710
1/6/2026	$91.05	$91.59	$91.05	$91.32	170,162
1/5/2026	$91.10	$91.34	$91.05	$91.11	308,274
1/2/2026	$91.00	$91.35	$90.80	$91.02	142,149
1/1/2026	$91.20	$91.50	$90.85	$90.98	65,472
12/31/2025	$90.61	$91.05	$90.61	$90.96	157,134
12/30/2025	$90.95	$91.20	$90.80	$91.00	127,584
12/29/2025	$90.03	$91.49	$89.80	$91.04	548,234
12/26/2025	$90.18	$90.27	$89.80	$90.11	334,333
12/24/2025	$90.02	$90.55	$90.02	$90.18	77,996
12/23/2025	$90.07	$90.83	$89.84	$90.23	235,377
12/22/2025	$90.20	$90.40	$90.05	$90.26	286,661
12/19/2025	$90.20	$90.50	$90.05	$90.05	797,648
12/18/2025	$89.42	$90.48	$89.35	$90.17	588,616
12/17/2025	$90.01	$90.50	$88.14	$89.42	752,443
12/16/2025	$90.50	$90.50	$89.90	$90.22	421,722
12/15/2025	$90.11	$90.78	$89.50	$90.19	225,583
12/12/2025	$90.12	$90.30	$88.20	$89.41	641,440
12/11/2025	$90.25	$90.37	$90.04	$90.14	78,585
12/10/2025	$90.01	$90.95	$89.90	$90.19	349,516
12/9/2025	$90.11	$90.40	$89.80	$90.12	405,264
12/8/2025	$90.42	$90.42	$89.89	$90.13	219,490
12/5/2025	$90.00	$90.45	$90.00	$90.10	363,283
12/4/2025	$90.25	$90.65	$90.09	$90.12	307,553
12/3/2025	$90.01	$90.53	$90.01	$90.12	257,861
12/2/2025	$90.00	$92.99	$89.80	$90.34	745,908
12/1/2025	$90.10	$90.50	$90.10	$90.10	162,088
11/28/2025	$90.00	$90.50	$90.00	$90.10	114,967
11/27/2025	$90.34	$90.40	$90.10	$90.10	124,599
11/26/2025	$90.50	$90.95	$90.10	$90.16	139,290
11/25/2025	$90.17	$90.55	$90.10	$90.15	174,088
11/24/2025	$90.11	$90.44	$90.10	$90.17	209,727
11/21/2025	$89.35	$90.42	$89.35	$90.11	259,037
11/19/2025	$90.15	$90.98	$90.15	$90.27	194,026
11/18/2025	$89.97	$90.34	$89.96	$90.14	258,873
11/17/2025	$90.09	$90.39	$90.09	$90.15	150,790
11/14/2025	$89.00	$90.39	$89.00	$90.09	221,224
11/13/2025	$90.40	$90.40	$90.10	$90.11	111,553
11/12/2025	$90.00	$90.30	$90.00	$90.13	197,773
11/11/2025	$90.30	$90.30	$90.01	$90.03	115,690
11/10/2025	$89.70	$90.30	$89.70	$90.03	145,589
11/7/2025	$90.00	$90.61	$88.50	$89.92	228,594
11/6/2025	$91.10	$91.12	$90.10	$90.11	293,280
11/4/2025	$90.26	$91.60	$90.26	$91.15	272,476
11/3/2025	$90.15	$90.99	$90.15	$90.32	222,070
10/31/2025	$92.30	$92.50	$90.30	$90.99	200,114
10/30/2025	$90.21	$93.95	$90.10	$92.21	1.11M
10/29/2025	$90.25	$91.15	$90.03	$90.50	192,442
10/28/2025	$90.49	$90.70	$90.01	$90.25	222,350
10/27/2025	$89.35	$90.70	$89.35	$90.27	213,869
10/24/2025	$90.60	$90.60	$90.05	$90.08	162,050
10/23/2025	$90.01	$90.93	$90.01	$90.13	215,194
10/21/2025	$90.39	$90.89	$90.05	$90.15	80,489
10/20/2025	$91.49	$91.97	$89.85	$90.08	516,696
10/17/2025	$89.98	$97.15	$89.26	$90.71	3.13M
10/16/2025	$89.66	$90.90	$89.55	$89.82	210,867
10/15/2025	$89.17	$90.00	$89.17	$89.66	110,060

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance