NSE · SHREECEM · stock
Shree Cement Limited (SHREECEM) stock price history
Every NSE trading session of Shree Cement Limited from Jul 2, 2001 to Sep 28, 2026: 6,282 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.
SHREECEM adjusted close, 2001 to 2026
- ₹32,170
- All time high, 2025
- ₹30,121
- 52 week high, ₹21,665 low
- 6,282
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
SHREECEM key facts
- Shree Cement Limited (SHREECEM) closed at ₹22,170 on Sep 28, 2026 on NSE.
- SHREECEM's all time high close is ₹32,170, set on Jul 22, 2025; its all time low close is ₹19.86 on Sep 17, 2001.
- SHREECEM's 52 week range is ₹21,665 to ₹30,121.
- SHREECEM returned -22.9% over the year to Sep 28, 2026 and -22.6% over five years.
- Over ten years SHREECEM returned +37%, +3.2% a year compounded.
- SHREECEM's deepest drawdown was -79.7% from Oct 5, 2007 to Dec 2, 2008.
- DataCedar holds 6,282 daily sessions of SHREECEM history from Jul 2, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SHREECEM price chart, 2001 to 2026
SHREECEM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.6% |
| 3 months | -13.6% |
| 6 months | -6.2% |
| Year to date | -15.6% |
| 1 year | -22.9% |
| 3 years | -12.4% |
| 5 years | -22.6% |
| 10 years | +37.4% |
| Since Jul 2, 2001 | +81,552% |
| Compound annual growth, 25.2 years | +30.4% |
SHREECEM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹32,170 on Jul 22, 2025
- All time low close
- ₹19.86 on Sep 17, 2001
- 52 week high
- ₹30,121 on Oct 16, 2025
- 52 week low
- ₹21,665 on Sep 16, 2026
- Deepest drawdown
- -79.7% from Oct 5, 2007 to Dec 2, 2008, recovered Jul 30, 2009
- Best single session
- +17.3% on Dec 31, 2001
- Worst single session
- -16.0% on Sep 17, 2001
- Volatility, 1 year annualised
- 22.5%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2001
- 817×
- Best calendar year
- 2009, +324%
- Worst calendar year
- 2008, -65%
SHREECEM 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. 2001 starts on Jul 2, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹26,531 | ₹28,017 | ₹21,665 | ₹22,170 | -16.4% | 5.1M | 187 |
| 2025 | ₹25,476 | ₹32,314 | ₹24,591 | ₹26,506 | +4.1% | 8.6M | 249 |
| 2024 | ₹28,381 | ₹30,343 | ₹23,286 | ₹25,460 | -10.0% | 10.1M | 246 |
| 2023 | ₹22,906 | ₹28,875 | ₹21,051 | ₹28,285 | +23.5% | 9.6M | 245 |
| 2022 | ₹26,440 | ₹27,358 | ₹17,526 | ₹22,899 | -13.4% | 13.6M | 248 |
| 2021 | ₹23,501 | ₹31,317 | ₹22,017 | ₹26,428 | +12.6% | 12.5M | 248 |
| 2020 | ₹19,820 | ₹25,070 | ₹15,058 | ₹23,465 | +18.5% | 16M | 251 |
| 2019 | ₹16,734 | ₹21,753 | ₹14,426 | ₹19,810 | +18.5% | 6.4M | 243 |
| 2018 | ₹17,473 | ₹19,188 | ₹12,701 | ₹16,711 | -4.4% | 5.7M | 246 |
| 2017 | ₹14,103 | ₹19,828 | ₹13,365 | ₹17,473 | +23.6% | 4.7M | 248 |
| 2016 | ₹10,998 | ₹17,739 | ₹8,990 | ₹14,135 | +28.5% | 3.3M | 246 |
| 2015 | ₹8,985 | ₹12,763 | ₹8,576 | ₹10,998 | +22.4% | 5.2M | 246 |
| 2014 | ₹4,125 | ₹9,075 | ₹3,897 | ₹8,985 | +117.7% | 3.9M | 244 |
| 2013 | ₹4,447 | ₹4,949 | ₹3,223 | ₹4,127 | -6.1% | 3.5M | 248 |
| 2012 | ₹1,937 | ₹4,437 | ₹1,926 | ₹4,395 | +121.7% | 3.2M | 245 |
| 2011 | ₹1,868 | ₹2,105 | ₹1,403 | ₹1,983 | +5.3% | 2.9M | 246 |
| 2010 | ₹1,782 | ₹2,271 | ₹1,652 | ₹1,883 | +5.3% | 4.4M | 250 |
| 2009 | ₹451.48 | ₹1,817 | ₹412.15 | ₹1,788 | +324.4% | 4.6M | 243 |
| 2008 | ₹1,133 | ₹1,444 | ₹293.05 | ₹421.35 | -65.2% | 2.7M | 246 |
| 2007 | ₹1,345 | ₹1,534 | ₹770.45 | ₹1,210 | -7.3% | 4.3M | 248 |
| 2006 | ₹440.78 | ₹1,427 | ₹429.27 | ₹1,305 | +201.2% | 7.9M | 247 |
| 2005 | ₹224.26 | ₹481.64 | ₹222.49 | ₹433.42 | +94.9% | 7.1M | 250 |
| 2004 | ₹121.30 | ₹233.09 | ₹95.31 | ₹222.40 | +70.6% | 8.9M | 260 |
| 2003 | ₹43.76 | ₹138.45 | ₹33.22 | ₹130.40 | +203.8% | 10.3M | 260 |
| 2002 | ₹39.14 | ₹49.75 | ₹31.77 | ₹42.92 | +12.9% | 10.2M | 261 |
| 2001 | ₹24.51 | ₹49.44 | ₹18.54 | ₹38.03 | n/a | 3.2M | 131 |
SHREECEM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹22,170 | -4.4% |
| August 2026 | ₹23,200 | -11.0% |
| July 2026 | ₹26,055 | +3.5% |
| June 2026 | ₹25,185 | -0.1% |
| May 2026 | ₹25,209 | +4.5% |
| April 2026 | ₹24,132 | +5.1% |
| March 2026 | ₹22,960 | -11.7% |
| February 2026 | ₹26,007 | -3.4% |
| January 2026 | ₹26,915 | +1.5% |
| December 2025 | ₹26,506 | +0.7% |
| November 2025 | ₹26,332 | -6.5% |
| October 2025 | ₹28,157 | -3.3% |
About the SHREECEM data
Daily bars. 6,282 sessions from Jul 2, 2001 to Sep 28, 2026, one row per NSE 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 Sep 29, 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 NSE 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 Jul 2, 2001, 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/SHREECEM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- SHOPERSTOP Shoppers Stop Limited
- SHRADDHA Shraddha Prime Projects Limited
- SHRADHA Shradha Realty Limited
- SHREDIGCEM Shree Digvijay Cement Co.Ltd
- SHREEJISPG Shreeji Shipping Global Limited
- SHREEPUSHK Shree Pushkar Chemicals & Fertilisers Limited
- SHREERAMA Shree Rama Multi-Tech Limited
- SHRENIK Shrenik Limited
Common questions
SHREECEM share price history
