All stocks
NSE: SHREECEM·ISIN INE070A01015·Data to 2026-10-26
Shree Cement Limited historical data
₹23,540.00+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹29,425.00
52w low
₹21,355.00
Turnover
₹67.7 Cr
Volume
29,367
1y return
-17.2%
3y CAGR
-2.1%
5y CAGR
-2.9%
10y CAGR
+3.8%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2016-08-04 | agm | Annual General Meeting |
| 2014-11-03 | agm | Annual General Meeting |
| 2010-01-25 | other | Int Div-Rs.5/- Per Share Purpose Revised |
| 2026-07-17 | dividend | Dividend - Rs 70 Per Share |
| 2025-11-03 | dividend | Interim Dividend - Rs 80 Per Share |
| 2025-07-21 | dividend | Dividend - Rs 60 Per Share |
| 2025-02-05 | dividend | Interim Dividend - Rs 50 Per Share |
| 2024-07-23 | dividend | Dividend - Rs 55 Per Share |
| 2024-02-08 | dividend | Interim Dividend - Rs 50 Per Share |
| 2023-06-01 | dividend | Interim Dividend - Rs 55 Per Share |
| 2023-02-16 | dividend | Interim Dividend - Rs 45 Per Share |
| 2022-07-13 | dividend | Dividend - Rs 45 Per Share |
| 2022-02-10 | dividend | Interim Dividend - Rs 45 Per Share |
| 2021-07-22 | dividend | Dividend - Rs 60 Per Share |
| 2020-02-24 | dividend | Interim Dividend - Rs 110 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 22,650.00 | 23,555.00 | 22,540.00 | 23,540.00 | 29,367 |
| 2026-10-23 | 22,120.00 | 22,930.00 | 21,770.00 | 22,735.00 | 60,777 |
| 2026-10-22 | 22,310.00 | 22,445.00 | 21,875.00 | 22,330.00 | 13,746 |
| 2026-10-21 | 22,310.00 | 22,690.00 | 22,140.00 | 22,310.00 | 24,825 |
| 2026-10-19 | 22,455.00 | 22,920.00 | 22,290.00 | 22,290.00 | 62,653 |
| 2026-10-16 | 22,305.00 | 22,715.00 | 22,210.00 | 22,460.00 | 32,995 |
| 2026-10-15 | 22,015.00 | 22,420.00 | 21,975.00 | 22,315.00 | 20,199 |
| 2026-10-14 | 22,015.00 | 22,320.00 | 21,910.00 | 22,185.00 | 44,978 |
| 2026-10-13 | 21,780.00 | 22,225.00 | 21,675.00 | 22,225.00 | 18,912 |
| 2026-10-12 | 22,085.00 | 22,375.00 | 21,700.00 | 21,860.00 | 36,998 |
| 2026-10-09 | 21,610.00 | 22,200.00 | 21,560.00 | 22,080.00 | 22,022 |
| 2026-10-08 | 21,700.00 | 21,830.00 | 21,450.00 | 21,600.00 | 32,326 |
| 2026-10-07 | 21,905.00 | 22,160.00 | 21,690.00 | 21,780.00 | 43,001 |
| 2026-10-06 | 21,800.00 | 22,210.00 | 21,800.00 | 22,210.00 | 22,436 |
| 2026-10-05 | 21,750.00 | 22,100.00 | 21,720.00 | 21,990.00 | 39,075 |
| 2026-10-01 | 22,250.00 | 22,275.00 | 21,355.00 | 21,900.00 | 59,306 |
| 2026-09-30 | 21,900.00 | 22,400.00 | 21,900.00 | 22,345.00 | 20,963 |
| 2026-09-29 | 22,170.00 | 22,360.00 | 21,550.00 | 21,900.00 | 4,50,209 |
| 2026-09-28 | 22,305.00 | 22,340.00 | 22,055.00 | 22,170.00 | 17,002 |
| 2026-09-25 | 22,350.00 | 22,520.00 | 22,225.00 | 22,520.00 | 10,112 |
| 2026-09-24 | 22,300.00 | 22,725.00 | 22,170.00 | 22,350.00 | 17,131 |
| 2026-09-23 | 22,210.00 | 22,500.00 | 22,210.00 | 22,500.00 | 10,207 |
| 2026-09-22 | 22,540.00 | 22,650.00 | 22,165.00 | 22,200.00 | 9,585 |
| 2026-09-21 | 22,450.00 | 22,700.00 | 22,355.00 | 22,550.00 | 34,945 |
| 2026-09-18 | 22,200.00 | 23,000.00 | 22,100.00 | 22,600.00 | 62,133 |
| 2026-09-17 | 21,760.00 | 22,080.00 | 21,685.00 | 21,960.00 | 15,117 |
| 2026-09-16 | 21,970.00 | 22,235.00 | 21,665.00 | 21,795.00 | 21,233 |
| 2026-09-15 | 22,620.00 | 22,660.00 | 21,905.00 | 21,905.00 | 12,171 |
| 2026-09-11 | 22,660.00 | 22,680.00 | 22,370.00 | 22,570.00 | 16,171 |
| 2026-09-10 | 22,910.00 | 22,990.00 | 22,700.00 | 22,785.00 | 9,990 |
Get the full SHREECEM history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/SHREECEM?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("SHREECEM", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does SHREECEM historical data go?
- TejHQ has daily NSE data for SHREECEM from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has SHREECEM had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2016-08-04); Annual General Meeting (ex-date 2014-11-03); Int Div-Rs.5/- Per Share Purpose Revised (ex-date 2010-01-25). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download SHREECEM historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/SHREECEM?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).