Pravin Ratilal share and stock brokers ltd
Open a demat account
Login
1click
New
MF BackOffice
Trading Backoffice
Nominate Online
Pay online via UPI
About Us
Products
Markets
Market Overview
Equity Analysis
Mutual Fund
IPO
Equity Derivatives
Currency Derivatives
Gallery
Careers
Resources
Contact Us
About Us
Product
Markets
Market Overview
Equity Analysis
Mutual Fund
IPO
Equity Derivatives
Currency Derivatives
Gallery
Careers
Resources
Contact Us
Open Demat Account
Login
1click
New
MF BackOffice
Trading Backoffice
Nominate Online
Pay online via UPI
Get Quotes
Nifty
22326.90
203.25
(0.92%)
Sensex
73651.35
655.04
(0.90%)
USDINR
83.39
0.03
(0.04%)
HOME
/
Markets /
Corporate Information /
Historical Price
Historical Price
Detailed Quotes
Company Background
Board of Directors
Balance Sheet
Profit & Loss
Quarterly Results
Cash Flows
Historical Price
Financial Ratios
Share Holding Pattern
Deliverable Volumes
Director's Report
Dividend Details
Bonus History
Capital History
Shree Cement Ltd
NSE : SHREECEM
BSE : 500387
ISIN CODE : INE070A01015
Industry : Cement - North India
Particulars
High(
₹
)
Low(
₹
)
Close(
₹
)
P/E High
P/E Low
P/E Close
Mkt Cap.(
₹
)
Feb 2024
30,710.15
25,411.70
25,487.65
86.69
68.67
69.39
91,961.35
Jan 2024
28,899.95
25,674.00
28,538.95
79.89
67.88
77.70
102,970.67
Share Prices Of 2023
Dec 2023
29,249.10
26,625.30
28,619.10
81.35
71.47
77.92
103,259.85
Nov 2023
26,949.85
25,310.65
26,753.15
73.91
68.66
72.84
96,527.37
Oct 2023
27,284.85
25,315.95
25,661.00
76.07
68.58
69.86
92,586.81
Sep 2023
27,100.00
23,829.00
25,471.95
74.61
64.03
69.35
91,904.70
Aug 2023
24,379.30
23,431.90
23,806.90
66.75
63.57
64.81
85,897.08
Jul 2023
25,000.00
23,023.05
24,104.20
70.56
62.49
65.62
86,969.76
Jun 2023
26,569.70
22,601.30
23,892.25
73.99
58.77
65.05
86,205.03
May 2023
25,853.00
23,727.60
25,198.55
71.13
63.88
68.60
90,918.25
Apr 2023
26,623.90
23,543.70
24,337.40
72.68
63.61
66.26
87,811.16
Mar 2023
26,786.05
24,775.55
26,176.85
73.43
66.56
71.27
94,448.03
Feb 2023
27,013.00
22,765.20
26,112.20
41.99
33.03
39.87
94,214.77
Jan 2023
24,755.05
21,433.25
23,707.90
38.32
32.02
36.20
85,539.88
Share Prices Of 2022
Dec 2022
24,590.00
23,001.05
23,296.35
37.75
34.03
35.57
84,054.97
Nov 2022
24,000.00
22,250.00
23,842.80
36.89
33.85
36.41
86,026.61
Oct 2022
22,799.95
20,165.80
22,741.80
34.90
29.83
34.72
82,054.12
Sep 2022
25,530.90
20,600.00
21,022.35
40.64
30.63
32.10
75,850.21
Aug 2022
22,552.95
20,400.00
22,082.05
35.17
30.74
33.72
79,673.69
Jul 2022
21,620.65
18,890.40
20,482.85
35.01
28.34
31.28
73,903.65
Jun 2022
22,154.50
17,900.00
19,119.80
34.30
26.56
29.19
68,985.67
May 2022
26,280.00
20,696.30
22,130.05
40.23
30.16
33.79
79,846.88
Apr 2022
26,332.90
23,900.00
26,053.15
40.39
35.46
39.78
94,001.71
Mar 2022
24,420.00
21,667.50
23,993.10
38.91
32.59
36.64
86,568.90
Feb 2022
25,858.20
22,849.35
24,408.05
41.51
35.49
38.28
88,066.07
Jan 2022
27,932.60
23,505.70
24,279.20
44.44
35.37
38.08
87,601.17
Share Prices Of 2021
Dec 2021
27,334.15
25,030.00
27,009.65
43.39
38.48
42.37
97,452.84
Nov 2021
29,825.00
25,200.00
26,106.00
47.67
38.91
40.95
94,192.40
Oct 2021
29,400.00
26,802.45
28,659.40
47.09
41.32
44.95
103,405.26
Sep 2021
31,441.05
27,937.70
28,925.55
49.94
43.01
45.37
104,365.55
Aug 2021
30,095.00
25,750.05
28,295.75
48.77
39.74
44.38
102,093.18
Jul 2021
28,749.00
26,850.00
28,256.95
45.53
41.85
44.32
101,953.19
Jun 2021
29,478.00
27,454.85
27,530.60
46.59
42.95
43.18
99,332.46
May 2021
28,504.25
26,520.00
27,578.20
46.21
41.28
43.26
99,504.21
Apr 2021
32,050.00
27,850.00
27,907.05
50.69
43.59
43.77
100,690.72
Mar 2021
29,670.55
26,052.05
29,475.40
46.85
39.50
46.23
106,349.45
Feb 2021
29,097.55
22,710.00
26,506.65
67.76
48.24
60.70
95,637.98
Jan 2021
25,946.95
22,600.00
22,748.85
60.39
51.41
52.09
82,079.55
Share Prices Of 2020
Dec 2020
25,515.05
23,299.70
24,018.80
59.86
52.36
55.00
86,661.63
Nov 2020
24,674.60
21,508.95
24,110.40
58.86
48.89
55.21
86,992.13
Oct 2020
22,047.25
19,973.55
21,649.60
51.41
45.37
49.57
78,113.38
Sep 2020
20,736.45
18,214.40
20,257.55
47.88
41.43
46.39
73,090.76
Aug 2020
22,521.90
20,036.50
20,285.75
51.88
45.32
46.45
73,192.50
Jul 2020
23,500.00
20,998.00
21,719.85
56.34
46.10
49.73
78,366.84
Jun 2020
23,328.95
20,461.80
23,061.85
54.04
42.67
52.81
83,208.88
May 2020
21,022.90
18,025.75
20,836.70
48.57
41.05
47.71
75,180.37
Apr 2020
19,886.10
15,500.00
19,762.30
45.82
34.86
45.25
71,303.86
Mar 2020
23,876.45
16,103.85
17,574.95
55.02
34.96
40.24
63,411.73
Feb 2020
25,341.20
22,247.95
22,648.30
84.90
72.64
74.66
81,716.76
Jan 2020
24,250.00
20,307.00
23,016.95
81.45
66.87
75.87
83,046.88