SHREE CEMENT LTD - Price History
Monthly price history for SHREECEM.NS (SHREE CEMENT LTD)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹25,685.60 | ₹25,685.60 |
| April 2024 | ₹24,458 | ₹24,458 |
| March 2024 | ₹25,682.85 | ₹25,682.85 |
| February 2024 | ₹25,504.40 | ₹25,504.40 |
| January 2024 | ₹28,505.47 | ₹28,556.25 |
| December 2023 | ₹28,602.34 | ₹28,653.30 |
| November 2023 | ₹26,694.19 | ₹26,741.75 |
| October 2023 | ₹25,609.43 | ₹25,655.05 |
| September 2023 | ₹25,419.72 | ₹25,465 |
| August 2023 | ₹23,758.82 | ₹23,801.15 |
| July 2023 | ₹24,065.53 | ₹24,108.40 |
| June 2023 | ₹23,843.97 | ₹23,886.45 |
| May 2023 | ₹25,065.55 | ₹25,165.20 |
| April 2023 | ₹24,238.09 | ₹24,334.45 |
| March 2023 | ₹26,083.25 | ₹26,186.95 |
| February 2023 | ₹25,984.64 | ₹26,087.95 |
| January 2023 | ₹23,548.11 | ₹23,684.55 |
| December 2022 | ₹23,155.28 | ₹23,289.45 |
| November 2022 | ₹23,742.18 | ₹23,879.75 |
| October 2022 | ₹22,609.50 | ₹22,740.50 |
| September 2022 | ₹20,911.93 | ₹21,033.10 |
| August 2022 | ₹21,945.94 | ₹22,073.10 |
| July 2022 | ₹20,379.92 | ₹20,498 |
| June 2022 | ₹18,857.58 | ₹19,009.70 |
| May 2022 | ₹21,939.32 | ₹22,116.30 |
| April 2022 | ₹25,714.08 | ₹25,921.50 |
| March 2022 | ₹23,840.29 | ₹24,032.60 |
| February 2022 | ₹24,219.33 | ₹24,414.70 |
| January 2022 | ₹24,030.38 | ₹24,267.10 |
| December 2021 | ₹26,724.19 | ₹26,987.45 |
| November 2021 | ₹25,847.62 | ₹26,102.25 |
| October 2021 | ₹28,355.91 | ₹28,635.25 |
| September 2021 | ₹28,619.62 | ₹28,901.55 |
| August 2021 | ₹28,011.95 | ₹28,287.90 |
| July 2021 | ₹27,990.02 | ₹28,265.75 |
| June 2021 | ₹27,178.10 | ₹27,504.60 |
| May 2021 | ₹27,250.62 | ₹27,578 |
| April 2021 | ₹27,579.18 | ₹27,910.50 |
| March 2021 | ₹29,115.62 | ₹29,465.40 |
| February 2021 | ₹26,187.10 | ₹26,501.70 |
| January 2021 | ₹22,503.01 | ₹22,773.35 |
| December 2020 | ₹23,728.14 | ₹24,013.20 |
| November 2020 | ₹24,017.81 | ₹24,306.35 |
| October 2020 | ₹21,437.02 | ₹21,694.55 |
| September 2020 | ₹20,016.48 | ₹20,256.95 |
| August 2020 | ₹20,042.22 | ₹20,283 |
| July 2020 | ₹21,453.42 | ₹21,711.15 |
| June 2020 | ₹22,777.41 | ₹23,051.05 |
| May 2020 | ₹20,609.71 | ₹20,857.30 |
| April 2020 | ₹19,533.24 | ₹19,767.90 |
| March 2020 | ₹17,338.06 | ₹17,546.35 |
| February 2020 | ₹22,401.83 | ₹22,670.95 |
| January 2020 | ₹22,628.86 | ₹23,006.90 |
| December 2019 | ₹20,029.33 | ₹20,363.95 |
| November 2019 | ₹20,651.54 | ₹20,996.55 |
| October 2019 | ₹19,576.01 | ₹19,903.05 |
| September 2019 | ₹18,577.78 | ₹18,888.15 |
| August 2019 | ₹18,268.60 | ₹18,573.80 |
| July 2019 | ₹19,832.92 | ₹20,164.25 |
| June 2019 | ₹21,426.08 | ₹21,820.80 |
| May 2019 | ₹21,227.68 | ₹21,618.75 |
| April 2019 | ₹19,431.52 | ₹19,789.50 |
| March 2019 | ₹17,938.38 | ₹18,268.85 |
| February 2019 | ₹16,292.65 | ₹16,592.80 |
| January 2019 | ₹15,430.43 | ₹15,714.70 |
| December 2018 | ₹16,896.20 | ₹17,236.10 |
| November 2018 | ₹16,162.22 | ₹16,487.35 |
| October 2018 | ₹13,642.90 | ₹13,917.35 |
| September 2018 | ₹16,559.13 | ₹16,892.25 |
| August 2018 | ₹18,552.58 | ₹18,925.80 |
| July 2018 | ₹16,682.50 | ₹17,018.10 |
| June 2018 | ₹15,219.31 | ₹15,554.20 |
| May 2018 | ₹16,517.16 | ₹16,880.60 |
| April 2018 | ₹16,579 | ₹16,943.80 |
| March 2018 | ₹15,847.74 | ₹16,196.45 |
| February 2018 | ₹16,265.54 | ₹16,623.45 |
| January 2018 | ₹16,835.84 | ₹17,206.30 |
| December 2017 | ₹17,666.71 | ₹18,074.50 |
| November 2017 | ₹16,809.45 | ₹17,197.45 |
| October 2017 | ₹18,503.30 | ₹18,930.40 |
| September 2017 | ₹18,160.90 | ₹18,580.10 |
| August 2017 | ₹17,194.17 | ₹17,591.05 |
| July 2017 | ₹18,182.02 | ₹18,601.70 |
| June 2017 | ₹16,548.55 | ₹16,953.30 |
| May 2017 | ₹17,575 | ₹18,004.85 |
| April 2017 | ₹18,729.46 | ₹19,187.55 |
| March 2017 | ₹16,675.35 | ₹17,083.20 |
| February 2017 | ₹15,726.61 | ₹16,111.25 |
| January 2017 | ₹14,993.08 | ₹15,456.10 |
| December 2016 | ₹14,292.03 | ₹14,733.40 |
| November 2016 | ₹15,105.12 | ₹15,571.60 |
| October 2016 | ₹16,218.39 | ₹16,719.25 |
| September 2016 | ₹16,532.15 | ₹17,042.70 |
| August 2016 | ₹16,660.29 | ₹17,174.80 |
| July 2016 | ₹15,612.92 | ₹16,110.25 |
| June 2016 | ₹14,097.39 | ₹14,546.45 |
| May 2016 | ₹12,724.62 | ₹13,129.95 |
| April 2016 | ₹12,302.03 | ₹12,693.90 |
| March 2016 | ₹12,037.07 | ₹12,420.50 |
| February 2016 | ₹9,684.76 | ₹10,003.70 |
| January 2016 | ₹10,201.50 | ₹10,549.75 |
| December 2015 | ₹11,119.61 | ₹11,499.20 |
| November 2015 | ₹10,830.29 | ₹11,200 |
| October 2015 | ₹11,853.56 | ₹12,272.05 |
| September 2015 | ₹11,339.71 | ₹11,740.05 |
| August 2015 | ₹10,412.10 | ₹10,779.70 |
| July 2015 | ₹11,031.87 | ₹11,421.35 |
| June 2015 | ₹10,954.31 | ₹11,341.05 |
| May 2015 | ₹10,949.63 | ₹11,336.20 |
| April 2015 | ₹9,845.27 | ₹10,192.85 |
| March 2015 | ₹10,425.72 | ₹10,793.80 |
| February 2015 | ₹10,625.95 | ₹11,001.10 |
| January 2015 | ₹10,595.62 | ₹10,969.70 |
| December 2014 | ₹9,084.91 | ₹9,405.65 |
| November 2014 | ₹8,670.44 | ₹8,976.55 |
| October 2014 | ₹8,779.64 | ₹9,089.60 |
| September 2014 | ₹8,113.36 | ₹8,399.80 |
| August 2014 | ₹7,620.46 | ₹7,889.50 |
| July 2014 | ₹7,122.78 | ₹7,394.75 |
| June 2014 | ₹6,939.09 | ₹7,204.05 |
| May 2014 | ₹6,599.08 | ₹6,851.05 |
| April 2014 | ₹5,491.76 | ₹5,701.45 |
| March 2014 | ₹5,462.38 | ₹5,670.95 |
| February 2014 | ₹4,516.06 | ₹4,688.50 |
| January 2014 | ₹4,273.52 | ₹4,436.70 |
| December 2013 | ₹4,172.93 | ₹4,342.20 |
| November 2013 | ₹4,200.60 | ₹4,371 |
| October 2013 | ₹4,262.45 | ₹4,435.35 |
| September 2013 | ₹3,952.26 | ₹4,123.65 |
| August 2013 | ₹3,446.35 | ₹3,595.80 |
| July 2013 | ₹4,173.76 | ₹4,354.75 |
| June 2013 | ₹4,473.22 | ₹4,667.20 |
| May 2013 | ₹4,751.31 | ₹4,957.35 |
| April 2013 | ₹4,307.25 | ₹4,501.80 |
| March 2013 | ₹3,868.66 | ₹4,043.40 |
| February 2013 | ₹4,169.23 | ₹4,357.55 |
| January 2013 | ₹4,275.48 | ₹4,468.60 |
| December 2012 | ₹4,444.07 | ₹4,644.80 |
| November 2012 | ₹4,203.92 | ₹4,393.80 |
| October 2012 | ₹4,040.59 | ₹4,223.10 |
| September 2012 | ₹3,714.82 | ₹3,890.65 |
| August 2012 | ₹3,232.02 | ₹3,385 |
| July 2012 | ₹2,973.89 | ₹3,114.65 |
| June 2012 | ₹2,902.57 | ₹3,039.95 |
| May 2012 | ₹2,298.41 | ₹2,407.20 |
| April 2012 | ₹2,699.71 | ₹2,834 |
| March 2012 | ₹3,066.85 | ₹3,219.40 |
| February 2012 | ₹2,667.94 | ₹2,800.65 |
| January 2012 | ₹2,154.77 | ₹2,261.95 |
| December 2011 | ₹2,004.84 | ₹2,110.25 |
| November 2011 | ₹1,986.84 | ₹2,091.30 |
| October 2011 | ₹1,801.29 | ₹1,896 |
| September 2011 | ₹1,755.50 | ₹1,847.80 |
| August 2011 | ₹1,575.75 | ₹1,658.60 |
| July 2011 | ₹1,690.37 | ₹1,779.25 |
| June 2011 | ₹1,670.79 | ₹1,766.40 |
| May 2011 | ₹1,720.07 | ₹1,818.50 |
| April 2011 | ₹1,901.30 | ₹2,010.10 |
| March 2011 | ₹1,958 | ₹2,070.05 |
| February 2011 | ₹1,635.27 | ₹1,728.85 |
| January 2011 | ₹1,569.32 | ₹1,665.50 |
| December 2010 | ₹1,903.96 | ₹2,020.65 |
| November 2010 | ₹1,938.86 | ₹2,057.70 |
| October 2010 | ₹1,964.96 | ₹2,085.40 |
| September 2010 | ₹1,997.52 | ₹2,119.95 |
| August 2010 | ₹1,764.22 | ₹1,872.35 |
| July 2010 | ₹1,683.09 | ₹1,794.20 |
| June 2010 | ₹1,908.42 | ₹2,034.40 |
| May 2010 | ₹1,853.40 | ₹1,975.75 |
| April 2010 | ₹2,035.90 | ₹2,170.30 |
| March 2010 | ₹2,215.59 | ₹2,361.85 |
| February 2010 | ₹2,008.46 | ₹2,141.05 |
| January 2010 | ₹1,850.45 | ₹1,972.60 |
| December 2009 | ₹1,808.07 | ₹1,932.05 |
| November 2009 | ₹1,682.29 | ₹1,797.65 |
| October 2009 | ₹1,490.35 | ₹1,592.55 |
| September 2009 | ₹1,547.20 | ₹1,653.30 |
| August 2009 | ₹1,437.15 | ₹1,535.70 |
| July 2009 | ₹1,576.36 | ₹1,684.45 |
| June 2009 | ₹1,114.86 | ₹1,196 |
| May 2009 | ₹948.98 | ₹1,018.05 |
| April 2009 | ₹696.95 | ₹752.40 |
| March 2009 | ₹658.14 | ₹710.50 |
| February 2009 | ₹521.51 | ₹563 |
| January 2009 | ₹460.84 | ₹497.50 |
| December 2008 | ₹426.19 | ₹460.10 |
| November 2008 | ₹329.76 | ₹356 |
| October 2008 | ₹369.46 | ₹398.85 |
| September 2008 | ₹466.86 | ₹504 |
| August 2008 | ₹545.68 | ₹589.10 |
| July 2008 | ₹549.81 | ₹593.55 |
| June 2008 | ₹548.99 | ₹601.30 |
| May 2008 | ₹717.72 | ₹786.10 |
| April 2008 | ₹898.68 | ₹984.30 |
| March 2008 | ₹1,001.85 | ₹1,097.30 |
| February 2008 | ₹1,112.96 | ₹1,219 |
| January 2008 | ₹1,148.20 | ₹1,257.60 |
| December 2007 | ₹1,224.12 | ₹1,340.75 |
| November 2007 | ₹1,279.72 | ₹1,401.65 |
| October 2007 | ₹1,347.51 | ₹1,475.90 |
| September 2007 | ₹1,390.70 | ₹1,523.20 |
| August 2007 | ₹1,122.82 | ₹1,229.80 |
| July 2007 | ₹1,154.09 | ₹1,264.05 |
| June 2007 | ₹1,167.97 | ₹1,279.25 |
| May 2007 | ₹1,130.17 | ₹1,237.85 |
| April 2007 | ₹960.26 | ₹1,051.75 |
| March 2007 | ₹842.30 | ₹922.55 |
| February 2007 | ₹1,068.68 | ₹1,177.40 |
| January 2007 | ₹1,266.64 | ₹1,395.50 |
| December 2006 | ₹1,320.46 | ₹1,454.80 |
| November 2006 | ₹1,236.82 | ₹1,362.65 |
| October 2006 | ₹1,059.92 | ₹1,167.75 |
| September 2006 | ₹912.34 | ₹1,005.15 |
| August 2006 | ₹864.46 | ₹952.40 |
| July 2006 | ₹848.07 | ₹934.35 |
| June 2006 | ₹701.26 | ₹777 |
| May 2006 | ₹756.58 | ₹838.30 |
| April 2006 | ₹969.89 | ₹1,074.65 |
| March 2006 | ₹803.74 | ₹890.55 |
| February 2006 | ₹605.41 | ₹670.80 |
| January 2006 | ₹507.03 | ₹561.80 |
| December 2005 | ₹438.40 | ₹485.75 |
| November 2005 | ₹455.50 | ₹504.70 |
| October 2005 | ₹395.71 | ₹438.45 |
| September 2005 | ₹415.83 | ₹460.75 |
| August 2005 | ₹398.91 | ₹442 |
| July 2005 | ₹332.30 | ₹372.10 |
| June 2005 | ₹299.53 | ₹335.40 |
| May 2005 | ₹310.69 | ₹347.90 |
| April 2005 | ₹332.84 | ₹372.70 |
| March 2005 | ₹305.24 | ₹341.80 |
| February 2005 | ₹283.18 | ₹317.10 |
| January 2005 | ₹248.89 | ₹278.70 |
| December 2004 | ₹224.96 | ₹251.90 |
| November 2004 | ₹197.45 | ₹221.10 |
| October 2004 | ₹175.98 | ₹197.05 |
| September 2004 | ₹171.87 | ₹192.45 |
| August 2004 | ₹179.55 | ₹201.05 |
| July 2004 | ₹157.62 | ₹176.50 |
| June 2004 | ₹141.01 | ₹160.90 |
| May 2004 | ₹138.51 | ₹158.05 |
| April 2004 | ₹161.52 | ₹184.30 |
| March 2004 | ₹123.04 | ₹140.40 |
| February 2004 | ₹108.76 | ₹124.10 |
| January 2004 | ₹120.19 | ₹137.15 |
| December 2003 | ₹131.89 | ₹150.50 |
| November 2003 | ₹103.50 | ₹118.10 |
| October 2003 | ₹81.42 | ₹92.90 |
| September 2003 | ₹80.63 | ₹92 |
| August 2003 | ₹80.67 | ₹92.05 |
| July 2003 | ₹79.71 | ₹93.45 |
| June 2003 | ₹68.49 | ₹80.30 |
| May 2003 | ₹56.16 | ₹65.85 |
| April 2003 | ₹42.90 | ₹50.30 |
| March 2003 | ₹39.19 | ₹45.95 |
| February 2003 | ₹44.10 | ₹51.70 |
| January 2003 | ₹46.14 | ₹54.10 |
| December 2002 | ₹43.41 | ₹50.90 |
| November 2002 | ₹46.91 | ₹55 |
| October 2002 | ₹39.24 | ₹46 |
| September 2002 | ₹37.61 | ₹44.10 |
| August 2002 | ₹38.21 | ₹44.80 |
| July 2002 | ₹37.63 | ₹45.15 |
| June 2002 | ₹42.84 | ₹51.40 |
| May 2002 | ₹36.38 | ₹43.65 |
| April 2002 | ₹37.47 | ₹44.95 |
| March 2002 | ₹34.92 | ₹41.90 |
| February 2002 | ₹33.30 | ₹39.95 |
| January 2002 | ₹36.88 | ₹44.25 |
| December 2001 | ₹38.47 | ₹46.15 |
| November 2001 | ₹33.42 | ₹40.10 |
| October 2001 | ₹28.88 | ₹34.65 |
| September 2001 | ₹23.38 | ₹28.05 |
| August 2001 | ₹31.13 | ₹37.35 |
| July 2001 | ₹30.96 | ₹37.15 |
| June 2001 | ₹25.59 | ₹30.65 |
| May 2001 | ₹28.97 | ₹34.70 |
| April 2001 | ₹28.81 | ₹34.50 |
| March 2001 | ₹27.05 | ₹32.40 |
| February 2001 | ₹54.90 | ₹65.75 |
| January 2001 | ₹53.86 | ₹64.50 |
| December 2000 | ₹48.97 | ₹58.65 |
| November 2000 | ₹34.40 | ₹41.20 |
| October 2000 | ₹20.83 | ₹24.95 |
| September 2000 | ₹20.04 | ₹24 |
| August 2000 | ₹21.92 | ₹26.25 |
| July 2000 | ₹20.21 | ₹24.20 |
| June 2000 | ₹20.58 | ₹24.65 |
| May 2000 | ₹23.88 | ₹28.60 |
| April 2000 | ₹27.55 | ₹33 |
| March 2000 | ₹31.69 | ₹37.95 |
| February 2000 | ₹37.99 | ₹45.50 |
| January 2000 | ₹37.57 | ₹45 |
| December 1999 | ₹55.11 | ₹66 |
| November 1999 | ₹44.50 | ₹53.30 |
| October 1999 | ₹49.01 | ₹58.70 |
| September 1999 | ₹42.83 | ₹51.30 |
| August 1999 | ₹51.39 | ₹61.55 |
| July 1999 | ₹36.91 | ₹44.20 |
| June 1999 | ₹27.72 | ₹33.20 |
| May 1999 | ₹17.37 | ₹20.80 |
| April 1999 | ₹14.61 | ₹17.50 |
| March 1999 | ₹16.91 | ₹20.25 |
| February 1999 | ₹16.53 | ₹19.80 |
| January 1999 | ₹18.45 | ₹22.10 |
| December 1998 | ₹17.74 | ₹21.25 |
| November 1998 | ₹15.07 | ₹18.05 |
| October 1998 | ₹17.16 | ₹20.55 |
| September 1998 | ₹23.71 | ₹28.40 |
| August 1998 | ₹17.41 | ₹20.85 |
| July 1998 | ₹13.78 | ₹16.50 |
| June 1998 | ₹13.61 | ₹16.30 |
| May 1998 | ₹21.33 | ₹25.55 |
| April 1998 | ₹17.03 | ₹20.40 |
| March 1998 | ₹13.36 | ₹16 |
| February 1998 | ₹12.73 | ₹15.25 |
| January 1998 | ₹11.40 | ₹13.65 |
| December 1997 | ₹12.69 | ₹15.20 |
| November 1997 | ₹10.94 | ₹13.10 |
| October 1997 | ₹12.11 | ₹14.50 |
| September 1997 | ₹13.57 | ₹16.25 |
| August 1997 | ₹16.66 | ₹19.95 |
| July 1997 | ₹16.91 | ₹20.25 |
| June 1997 | ₹19.62 | ₹23.50 |
| May 1997 | ₹16.78 | ₹20.10 |
| April 1997 | ₹15.70 | ₹18.80 |
| March 1997 | ₹15.66 | ₹18.75 |
| February 1997 | ₹20.04 | ₹24 |
| January 1997 | ₹18.74 | ₹22.45 |
| December 1996 | ₹19.12 | ₹22.90 |
| November 1996 | ₹18.45 | ₹22.10 |
| October 1996 | ₹20.16 | ₹24.15 |
| September 1996 | ₹22.13 | ₹26.50 |
| August 1996 | ₹34.44 | ₹41.25 |
| July 1996 | ₹29.10 | ₹34.85 |
| June 1996 | ₹37.36 | ₹44.75 |
| May 1996 | ₹40.91 | ₹49 |
| April 1996 | ₹45.09 | ₹54 |
| March 1996 | ₹42.79 | ₹51.25 |
| February 1996 | ₹43.84 | ₹52.50 |
| January 1996 | ₹39.87 | ₹47.75 |
| December 1995 | ₹45.51 | ₹54.50 |
| November 1995 | ₹42.58 | ₹51 |
| October 1995 | ₹45.46 | ₹54.45 |
| September 1995 | ₹50.93 | ₹61 |
| August 1995 | ₹53.44 | ₹64 |
| July 1995 | ₹51.14 | ₹61.25 |
| June 1995 | ₹46.76 | ₹56 |
| May 1995 | ₹54.48 | ₹65.25 |
| April 1995 | ₹52.19 | ₹62.50 |
| March 1995 | ₹60.95 | ₹73 |
| February 1995 | ₹53.48 | ₹64.05 |
| January 1995 | ₹56.78 | ₹68 |
SHREECEM.NS
Price: ₹25,685.60
52 week price:
Dividend Yield: 0.39%
5-year range yield:
Forward Dividend Yield: 0.39%
Payout Ratio: 16.06%
Payout Ratio Range:
Dividend Per Share: 100.00 INR
Earnings Per Share: 623.07 INR
P/E Ratio: 45.12
Exchange: NSI
Sector: Basic Materials
Industry: Building Materials
Market Capitalization: 946.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23