La bourse est fermée

Shree Cement Limited (SHREECEM.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
25 819,65-205,25 (-0,79 %)
À la clôture : 03:29PM IST
Durée:
15 mai 2023 - 15 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 mai 202426 800,0526 824,8525 645,8025 819,6525 819,65224 474
14 mai 202426 050,0026 436,9525 630,0026 024,9026 024,9084 461
13 mai 202425 798,5526 124,0025 592,0525 992,5025 992,5055 302
10 mai 202425 600,0025 833,1025 377,0025 661,2525 661,2524 366
09 mai 202425 700,6525 720,0025 420,8025 500,7525 500,7531 751
08 mai 202425 444,2025 742,8025 160,5025 660,4525 660,4531 956
07 mai 202425 575,0025 882,5525 054,8525 395,6525 395,6536 812
06 mai 202426 100,0026 561,6525 105,0025 537,0025 537,0051 843
03 mai 202425 000,0025 895,8024 927,9025 746,5525 746,55221 844
02 mai 202424 499,9525 372,5524 472,1524 827,2024 827,2098 202
30 avr. 202424 175,0025 024,9524 175,0024 444,8524 444,8574 531
29 avr. 202424 250,2524 295,9024 050,0024 145,1524 145,1525 281
26 avr. 202424 040,0024 295,0023 951,0024 140,5024 140,5015 713
25 avr. 202424 451,0024 500,0023 780,0023 971,6023 971,6048 298
24 avr. 202424 500,0024 597,9024 300,0024 369,1524 369,1517 535
23 avr. 202424 570,0024 570,0024 300,0024 377,7524 377,7518 872
22 avr. 202424 533,9024 675,0024 356,8524 396,4024 396,4025 584
19 avr. 202424 390,0024 532,4523 984,0524 368,7524 368,7535 614
18 avr. 202425 090,0025 099,0024 367,0024 425,8524 425,8535 792
16 avr. 202425 248,2025 248,2024 798,5524 882,5524 882,5512 999
15 avr. 202425 316,0025 528,1525 002,0025 296,2025 296,2024 121
12 avr. 202425 699,0025 861,7025 201,4525 491,1525 491,1519 756
10 avr. 202426 000,0026 041,9525 551,0025 610,0025 610,0024 321
09 avr. 202426 199,0026 711,8025 880,1025 991,8025 991,8050 143
08 avr. 202426 069,2026 249,9525 844,4025 955,2025 955,2031 828
05 avr. 202425 800,0025 937,9525 699,0025 811,0525 811,0539 306
04 avr. 202426 469,0026 469,0025 851,0025 910,2525 910,2585 718
03 avr. 202426 601,0026 743,3026 285,1026 354,3026 354,30150 756
02 avr. 202426 458,0026 722,6026 032,3026 532,9026 532,9041 507
01 avr. 202425 850,0526 485,8025 800,0026 458,0026 458,0020 317
28 mars 202426 091,0026 091,0025 585,0025 682,8525 682,8526 276
27 mars 202425 827,3026 334,0525 750,0025 939,3525 939,3527 139
26 mars 202425 474,0025 788,0025 058,3525 684,1525 684,1538 595
22 mars 202425 399,0025 489,9525 232,0025 366,0525 366,0512 712
21 mars 202425 189,9025 400,0024 927,5525 361,4025 361,4017 006
20 mars 202425 189,8025 189,8024 850,0024 935,8524 935,8518 326
19 mars 202425 343,2025 448,9524 796,7525 005,4525 005,4516 822
18 mars 202425 096,3025 405,3524 950,0025 343,2025 343,2092 583
15 mars 2024------
14 mars 202424 360,3525 043,8024 243,6024 957,6024 957,6022 932
13 mars 202425 165,0025 165,0024 247,7524 360,3524 360,3535 720
12 mars 202425 359,9525 359,9524 767,5024 960,4024 960,4020 622
11 mars 202424 601,0525 358,9024 601,0525 312,2525 312,2553 262
07 mars 202424 849,9525 031,9024 585,3024 705,9024 705,9073 323
06 mars 202425 009,7525 127,3024 458,0024 754,2524 754,2533 596
05 mars 202425 801,1025 801,1024 954,9525 009,7525 009,7547 317
04 mars 202425 790,0025 845,8025 420,0025 730,3025 730,3029 764
01 mars 202425 689,0025 895,9525 504,2525 637,8025 637,8018 817
29 févr. 202425 724,9025 833,0025 444,1025 504,4025 504,4056 138
28 févr. 202426 191,3026 289,7525 421,5025 606,4025 606,4032 860
27 févr. 202426 190,0026 506,9026 100,0526 191,3026 191,3021 987
26 févr. 202426 340,2026 450,0025 972,6026 099,7026 099,7028 996
23 févr. 202426 300,6526 779,8526 300,6526 489,6526 489,6514 216
22 févr. 202426 345,0526 650,0026 207,4026 603,3526 603,3518 526
21 févr. 202426 690,0026 718,7526 224,0026 345,0026 345,0023 910
20 févr. 202426 750,0026 799,9526 412,5026 524,9026 524,9020 365
19 févr. 202426 426,0026 894,4026 258,3526 815,3026 815,3023 096
16 févr. 202426 540,0026 650,0026 251,5026 298,0026 298,0027 371
15 févr. 202427 144,9027 144,9026 250,0026 332,9026 332,9021 511
14 févr. 202427 100,0027 287,3026 777,0026 898,4526 898,4522 415
13 févr. 202427 299,9527 500,0026 993,8527 249,6527 249,6519 098
12 févr. 202427 630,1027 709,6027 162,0027 265,5027 265,5017 053
09 févr. 202427 450,0027 825,0027 200,0027 630,1027 630,1025 267
08 févr. 202428 125,1028 250,0027 247,8527 370,2027 370,2032 063
08 févr. 202450 Dividende
07 févr. 202427 844,9028 207,0027 705,0528 116,3028 066,3019 792
06 févr. 202427 251,0027 915,0027 231,4527 569,4027 520,3758 072
05 févr. 202429 000,0029 000,0526 699,2026 954,8026 906,8771 596
02 févr. 202429 500,0029 699,8528 374,3028 453,9528 403,3564 360
01 févr. 202429 500,0030 737,7529 202,1029 613,5529 560,89174 274
31 janv. 202428 100,0028 700,0028 012,3528 556,2528 505,4763 061
30 janv. 202428 434,9528 700,0027 999,0528 077,7528 027,8230 799
29 janv. 202427 998,7528 850,0027 921,9528 411,5528 361,0335 863
25 janv. 202427 699,9528 249,5027 270,4527 948,8027 899,1025 490
24 janv. 202427 454,0027 859,8027 218,4527 635,1527 586,0146 946
23 janv. 202427 600,0028 165,0027 414,8027 493,7527 444,8638 128
19 janv. 202426 618,9526 780,0026 456,1526 649,5026 602,1152 520
18 janv. 202426 248,9026 598,0025 650,0026 477,1526 430,0728 106
17 janv. 202426 959,9527 087,8526 062,0026 137,0026 090,5248 405
16 janv. 202426 890,0027 348,0026 632,9027 082,1027 033,9426 736
15 janv. 202426 951,0026 955,0526 725,6526 813,7026 766,0211 395
12 janv. 202427 027,3027 050,0026 751,0026 874,0026 826,2114 382
11 janv. 202426 970,0027 140,0026 600,0026 909,9526 862,1019 750
10 janv. 202427 392,9527 392,9526 800,0026 842,1526 794,4214 247
09 janv. 202427 501,0027 736,3027 236,3027 312,9027 264,3318 242
08 janv. 202426 983,0527 600,0026 950,0527 329,6527 281,0534 058
05 janv. 202428 200,0028 250,0526 931,3527 023,3026 975,2578 459
04 janv. 202428 440,0028 498,0028 175,0028 357,9028 307,4714 453
03 janv. 202428 088,5528 435,0028 020,4028 221,7528 171,569 011
02 janv. 202428 610,0028 610,0027 950,0028 088,5528 038,6016 850
01 janv. 202428 750,0028 750,0028 351,0028 461,6028 410,995 760
29 déc. 202328 700,0028 901,0028 444,0528 653,3028 602,3511 742
28 déc. 202328 650,0028 879,8528 501,0028 601,5028 550,649 507
27 déc. 202328 599,8029 250,0028 429,9028 644,9028 593,9627 058
26 déc. 202328 370,0028 860,0028 257,2028 606,7528 555,8815 472
22 déc. 202328 213,8028 372,3527 905,7528 186,5528 136,4321 741
21 déc. 202328 005,0028 498,0027 950,0028 213,8028 163,6332 973
20 déc. 202328 779,9028 779,9028 108,5528 253,0028 202,7615 113
19 déc. 202328 700,0028 724,6528 407,0528 585,9528 535,1211 149
18 déc. 202328 789,0028 859,3028 480,0028 557,0028 506,229 633
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...