Italia markets closed

Shree Cement Limited (SHREECEM.NS)

NSE - NSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
25.676,90-2,05 (-0,01%)
Alla chiusura: 03:29PM IST
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202425.851,0025.851,0025.425,0525.676,9025.676,9073.090
22 mag 202425.950,0025.950,0025.520,4025.678,9525.678,9537.478
21 mag 202426.120,0026.300,0025.640,2525.833,4525.833,4555.405
17 mag 202425.710,0526.343,4025.466,2526.305,8026.305,8032.325
16 mag 202426.097,4026.225,0025.505,0025.685,6025.685,6051.248
15 mag 202426.800,0526.824,8525.645,8025.819,6525.819,65224.481
14 mag 202426.050,0026.436,9525.630,0026.024,9026.024,9084.461
13 mag 202425.798,5526.124,0025.592,0525.992,5025.992,5055.302
10 mag 202425.600,0025.833,1025.377,0025.661,2525.661,2524.366
09 mag 202425.700,6525.720,0025.420,8025.500,7525.500,7531.751
08 mag 202425.444,2025.742,8025.160,5025.660,4525.660,4531.956
07 mag 202425.575,0025.882,5525.054,8525.395,6525.395,6536.812
06 mag 202426.100,0026.561,6525.105,0025.537,0025.537,0051.843
03 mag 202425.000,0025.895,8024.927,9025.746,5525.746,55221.844
02 mag 202424.499,9525.372,5524.472,1524.827,2024.827,2098.202
30 apr 202424.175,0025.024,9524.175,0024.444,8524.444,8574.531
29 apr 202424.250,2524.295,9024.050,0024.145,1524.145,1525.281
26 apr 202424.040,0024.295,0023.951,0024.140,5024.140,5015.713
25 apr 202424.451,0024.500,0023.780,0023.971,6023.971,6048.298
24 apr 202424.500,0024.597,9024.300,0024.369,1524.369,1517.535
23 apr 202424.570,0024.570,0024.300,0024.377,7524.377,7518.872
22 apr 202424.533,9024.675,0024.356,8524.396,4024.396,4025.584
19 apr 202424.390,0024.532,4523.984,0524.368,7524.368,7535.614
18 apr 202425.090,0025.099,0024.367,0024.425,8524.425,8535.792
16 apr 202425.248,2025.248,2024.798,5524.882,5524.882,5512.999
15 apr 202425.316,0025.528,1525.002,0025.296,2025.296,2024.121
12 apr 202425.699,0025.861,7025.201,4525.491,1525.491,1519.756
10 apr 202426.000,0026.041,9525.551,0025.610,0025.610,0024.321
09 apr 202426.199,0026.711,8025.880,1025.991,8025.991,8050.143
08 apr 202426.069,2026.249,9525.844,4025.955,2025.955,2031.828
05 apr 202425.800,0025.937,9525.699,0025.811,0525.811,0539.306
04 apr 202426.469,0026.469,0025.851,0025.910,2525.910,2585.718
03 apr 202426.601,0026.743,3026.285,1026.354,3026.354,30150.756
02 apr 202426.458,0026.722,6026.032,3026.532,9026.532,9041.507
01 apr 202425.850,0526.485,8025.800,0026.458,0026.458,0020.317
28 mar 202426.091,0026.091,0025.585,0025.682,8525.682,8526.276
27 mar 202425.827,3026.334,0525.750,0025.939,3525.939,3527.139
26 mar 202425.474,0025.788,0025.058,3525.684,1525.684,1538.595
22 mar 202425.399,0025.489,9525.232,0025.366,0525.366,0512.712
21 mar 202425.189,9025.400,0024.927,5525.361,4025.361,4017.006
20 mar 202425.189,8025.189,8024.850,0024.935,8524.935,8518.326
19 mar 202425.343,2025.448,9524.796,7525.005,4525.005,4516.822
18 mar 202425.096,3025.405,3524.950,0025.343,2025.343,2092.583
15 mar 2024------
14 mar 202424.360,3525.043,8024.243,6024.957,6024.957,6022.932
13 mar 202425.165,0025.165,0024.247,7524.360,3524.360,3535.720
12 mar 202425.359,9525.359,9524.767,5024.960,4024.960,4020.622
11 mar 202424.601,0525.358,9024.601,0525.312,2525.312,2553.262
07 mar 202424.849,9525.031,9024.585,3024.705,9024.705,9073.323
06 mar 202425.009,7525.127,3024.458,0024.754,2524.754,2533.596
05 mar 202425.801,1025.801,1024.954,9525.009,7525.009,7547.317
04 mar 202425.790,0025.845,8025.420,0025.730,3025.730,3029.764
01 mar 202425.689,0025.895,9525.504,2525.637,8025.637,8018.817
29 feb 202425.724,9025.833,0025.444,1025.504,4025.504,4056.138
28 feb 202426.191,3026.289,7525.421,5025.606,4025.606,4032.860
27 feb 202426.190,0026.506,9026.100,0526.191,3026.191,3021.987
26 feb 202426.340,2026.450,0025.972,6026.099,7026.099,7028.996
23 feb 202426.300,6526.779,8526.300,6526.489,6526.489,6514.216
22 feb 202426.345,0526.650,0026.207,4026.603,3526.603,3518.526
21 feb 202426.690,0026.718,7526.224,0026.345,0026.345,0023.910
20 feb 202426.750,0026.799,9526.412,5026.524,9026.524,9020.365
19 feb 202426.426,0026.894,4026.258,3526.815,3026.815,3023.096
16 feb 202426.540,0026.650,0026.251,5026.298,0026.298,0027.371
15 feb 202427.144,9027.144,9026.250,0026.332,9026.332,9021.511
14 feb 202427.100,0027.287,3026.777,0026.898,4526.898,4522.415
13 feb 202427.299,9527.500,0026.993,8527.249,6527.249,6519.098
12 feb 202427.630,1027.709,6027.162,0027.265,5027.265,5017.053
09 feb 202427.450,0027.825,0027.200,0027.630,1027.630,1025.267
08 feb 202428.125,1028.250,0027.247,8527.370,2027.370,2032.063
08 feb 202450 Dividendo
07 feb 202427.844,9028.207,0027.705,0528.116,3028.066,3019.792
06 feb 202427.251,0027.915,0027.231,4527.569,4027.520,3758.072
05 feb 202429.000,0029.000,0526.699,2026.954,8026.906,8771.596
02 feb 202429.500,0029.699,8528.374,3028.453,9528.403,3564.360
01 feb 202429.500,0030.737,7529.202,1029.613,5529.560,89174.274
31 gen 202428.100,0028.700,0028.012,3528.556,2528.505,4763.061
30 gen 202428.434,9528.700,0027.999,0528.077,7528.027,8230.799
29 gen 202427.998,7528.850,0027.921,9528.411,5528.361,0335.863
25 gen 202427.699,9528.249,5027.270,4527.948,8027.899,1025.490
24 gen 202427.454,0027.859,8027.218,4527.635,1527.586,0146.946
23 gen 202427.600,0028.165,0027.414,8027.493,7527.444,8638.128
19 gen 202426.618,9526.780,0026.456,1526.649,5026.602,1152.520
18 gen 202426.248,9026.598,0025.650,0026.477,1526.430,0728.106
17 gen 202426.959,9527.087,8526.062,0026.137,0026.090,5248.405
16 gen 202426.890,0027.348,0026.632,9027.082,1027.033,9426.736
15 gen 202426.951,0026.955,0526.725,6526.813,7026.766,0211.395
12 gen 202427.027,3027.050,0026.751,0026.874,0026.826,2114.382
11 gen 202426.970,0027.140,0026.600,0026.909,9526.862,1019.750
10 gen 202427.392,9527.392,9526.800,0026.842,1526.794,4214.247
09 gen 202427.501,0027.736,3027.236,3027.312,9027.264,3318.242
08 gen 202426.983,0527.600,0026.950,0527.329,6527.281,0534.058
05 gen 202428.200,0028.250,0526.931,3527.023,3026.975,2578.459
04 gen 202428.440,0028.498,0028.175,0028.357,9028.307,4714.453
03 gen 202428.088,5528.435,0028.020,4028.221,7528.171,569.011
02 gen 202428.610,0028.610,0027.950,0028.088,5528.038,6016.850
01 gen 202428.750,0028.750,0028.351,0028.461,6028.410,995.760
29 dic 202328.700,0028.901,0028.444,0528.653,3028.602,3511.742
28 dic 202328.650,0028.879,8528.501,0028.601,5028.550,649.507
27 dic 202328.599,8029.250,0028.429,9028.644,9028.593,9627.058
26 dic 202328.370,0028.860,0028.257,2028.606,7528.555,8815.472
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...