BSE · SHREDIGCEM · stock
Shree Digvijay Cement Company Limited (SHREDIGCEM) stock price history
Every BSE trading session of Shree Digvijay Cement Company Limited from Jan 2, 1991 to Nov 13, 2026: 9,001 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SHREDIGCEM adjusted close, 1991 to 2026
- ₹111.08
- All time high, 2024
- ₹91.41
- 52 week high, ₹50.60 low
- 9,001
- Daily sessions since 1991
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1991 to 2026 series and minute bars.
SHREDIGCEM key facts
- Shree Digvijay Cement Company Limited (SHREDIGCEM) closed at ₹58.38 on Nov 13, 2026 on BSE.
- SHREDIGCEM's all time high close is ₹111.08, set on Apr 10, 2024; its all time low close is ₹0.3786 on May 15, 2001.
- SHREDIGCEM's 52 week range is ₹50.60 to ₹91.41.
- SHREDIGCEM returned -34.2% over the year to Nov 13, 2026 and -17.5% over five years.
- Over ten years SHREDIGCEM returned +229%, +12.6% a year compounded.
- SHREDIGCEM's deepest drawdown was -98.3% from Apr 2, 1992 to May 15, 2001.
- DataCedar holds 9,001 daily sessions of SHREDIGCEM history from Jan 2, 1991 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SHREDIGCEM price chart, 1991 to 2026
SHREDIGCEM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.7% |
| 3 months | -17.9% |
| 6 months | -19.0% |
| Year to date | -34.9% |
| 1 year | -34.2% |
| 3 years | -29.5% |
| 5 years | -17.5% |
| 10 years | +228.7% |
| Since Jan 2, 1991 | +3,344% |
| Compound annual growth, 35.9 years | +10.4% |
SHREDIGCEM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹111.08 on Apr 10, 2024
- All time low close
- ₹0.3786 on May 15, 2001
- 52 week high
- ₹91.41 on Dec 2, 2025
- 52 week low
- ₹50.60 on Oct 30, 2026
- Deepest drawdown
- -98.3% from Apr 2, 1992 to May 15, 2001, recovered Apr 12, 2006
- Best single session
- +105.9% on Jul 20, 1998
- Worst single session
- -29.4% on Feb 21, 1992
- Volatility, 1 year annualised
- 40.0%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 1991
- 34.4×
- Best calendar year
- 2006, +260%
- Worst calendar year
- 2008, -83%
SHREDIGCEM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1991 starts on Jan 2, 1991; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹89.73 | ₹90.37 | ₹50.60 | ₹58.38 | -34.9% | 8.9M | 211 |
| 2025 | ₹82.04 | ₹106.11 | ₹59.24 | ₹89.66 | +9.4% | 76.4M | 247 |
| 2024 | ₹89.25 | ₹117.03 | ₹78.95 | ₹81.99 | -7.7% | 19.4M | 245 |
| 2023 | ₹67.41 | ₹95.67 | ₹52.55 | ₹88.78 | +35.3% | 15.5M | 245 |
| 2022 | ₹64.29 | ₹72.82 | ₹45.26 | ₹65.62 | +4.2% | 9.9M | 248 |
| 2021 | ₹51.91 | ₹83.34 | ₹45.99 | ₹62.99 | +23.7% | 19.5M | 248 |
| 2020 | ₹21.49 | ₹55.39 | ₹14.56 | ₹50.92 | +136.9% | 35.3M | 251 |
| 2019 | ₹18.24 | ₹22.49 | ₹10.67 | ₹21.49 | +18.3% | 210.2M | 243 |
| 2018 | ₹22.41 | ₹27.55 | ₹15.80 | ₹18.16 | -18.4% | 28.3M | 246 |
| 2017 | ₹16.04 | ₹24.26 | ₹15.64 | ₹22.25 | +40.2% | 26.4M | 248 |
| 2016 | ₹14.56 | ₹25.34 | ₹11.63 | ₹15.88 | +11.9% | 29M | 246 |
| 2015 | ₹14.03 | ₹16.84 | ₹11.23 | ₹14.19 | +0.9% | 14.1M | 245 |
| 2014 | ₹8.86 | ₹20.13 | ₹6.91 | ₹14.07 | +58.4% | 21.9M | 241 |
| 2013 | ₹12.95 | ₹13.59 | ₹5.81 | ₹8.89 | -31.6% | 7.5M | 247 |
| 2012 | ₹6.03 | ₹13.71 | ₹6.02 | ₹13.00 | +106.8% | 14M | 244 |
| 2011 | ₹10.23 | ₹10.41 | ₹6.04 | ₹6.29 | -36.5% | 7M | 246 |
| 2010 | ₹13.79 | ₹16.40 | ₹8.02 | ₹9.90 | -26.5% | 30.2M | 250 |
| 2009 | ₹6.22 | ₹18.36 | ₹4.27 | ₹13.47 | +154.5% | 25.5M | 242 |
| 2008 | ₹32.88 | ₹33.88 | ₹3.39 | ₹5.29 | -83.1% | 87M | 246 |
| 2007 | ₹25.38 | ₹36.29 | ₹14.07 | ₹31.32 | +24.8% | 193.1M | 248 |
| 2006 | ₹7.15 | ₹37.77 | ₹6.90 | ₹25.10 | +260.1% | 145.9M | 247 |
| 2005 | ₹4.87 | ₹9.66 | ₹4.12 | ₹6.97 | +46.8% | 69.8M | 249 |
| 2004 | ₹1.70 | ₹4.97 | ₹0.8193 | ₹4.75 | +180.2% | 71.9M | 255 |
| 2003 | ₹0.6046 | ₹2.66 | ₹0.4096 | ₹1.70 | +141.9% | 9M | 258 |
| 2002 | ₹0.7148 | ₹0.8758 | ₹0.4605 | ₹0.7006 | -2.0% | 4.7M | 261 |
| 2001 | ₹0.6950 | ₹1.31 | ₹0.3786 | ₹0.7148 | +2.8% | 1.6M | 259 |
| 2000 | ₹1.55 | ₹1.55 | ₹0.4803 | ₹0.6950 | -53.0% | 2.6M | 252 |
| 1999 | ₹1.93 | ₹3.68 | ₹0.6780 | ₹1.48 | -23.3% | 10.9M | 260 |
| 1998 | ₹1.24 | ₹5.76 | ₹1.24 | ₹1.93 | +45.1% | 4.3M | 260 |
| 1997 | ₹1.17 | ₹2.34 | ₹0.7487 | ₹1.33 | +38.2% | 4.9M | 260 |
| 1996 | ₹2.54 | ₹3.25 | ₹0.8193 | ₹0.9605 | -61.4% | 2.6M | 252 |
| 1995 | ₹4.80 | ₹6.78 | ₹2.43 | ₹2.49 | -51.1% | 945.9K | 259 |
| 1994 | ₹2.83 | ₹8.48 | ₹1.92 | ₹5.09 | +80.0% | 0 | 260 |
| 1993 | ₹4.80 | ₹5.45 | ₹1.75 | ₹2.83 | -41.2% | 0 | 261 |
| 1992 | ₹10.45 | ₹22.60 | ₹3.22 | ₹4.80 | -52.1% | 0 | 261 |
| 1991 | ₹1.70 | ₹13.28 | ₹1.47 | ₹10.03 | n/a | 0 | 260 |
SHREDIGCEM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹58.38 | +14.9% |
| October 2026 | ₹50.80 | -23.3% |
| September 2026 | ₹66.21 | -11.0% |
| August 2026 | ₹74.37 | +4.6% |
| July 2026 | ₹71.08 | -3.6% |
| June 2026 | ₹73.73 | +4.3% |
| May 2026 | ₹70.67 | -1.3% |
| April 2026 | ₹71.62 | +13.6% |
| March 2026 | ₹63.06 | -7.4% |
| February 2026 | ₹68.12 | -5.7% |
| January 2026 | ₹72.20 | -19.5% |
| December 2025 | ₹89.66 | +1.0% |
About the SHREDIGCEM data
Daily bars. 9,001 sessions from Jan 2, 1991 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 2, 1991, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3ASHREDIGCEM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- SHRAAITECH Shradha AI Technologies Limited
- SHRADDHA Shraddha Prime Projects Limited
- SHRAJSYNQ Shree Rajasthan Syntex Limited
- SHRDAIS Sharda Ispat Limited
- SHREE Shree Marutinandan Tubes Limited
- SHREECEM Shree Cement Limited
- SHREEGANES Shree Ganesh Bio-Tech (India) Limited
- SHREEJISPG Shreeji Shipping Global Limited
Common questions
SHREDIGCEM share price history
