Shristi Infrastructure Development Corporation Limited (BOM:511411)
India · Delayed Price · Currency is INR 37.30
-1.70 (-4.36%)
At close: Sep 15, 2025
BOM:511411 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 37.08 | 38.99 | 37.08 | 37.30 | 37.30 | -4.36% | 1,178 |
| Sep 12, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.78% | 98 |
| Sep 11, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - | 20 |
| Sep 10, 2025 | 38.79 | 38.79 | 38.70 | 38.70 | 38.70 | 4.54% | 196 |
| Sep 9, 2025 | 36.00 | 37.05 | 36.00 | 37.02 | 37.02 | 1.23% | 932 |
| Sep 8, 2025 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - | 15 |
| Sep 5, 2025 | 38.49 | 38.49 | 36.55 | 36.57 | 36.57 | -0.52% | 601 |
| Sep 4, 2025 | 36.49 | 36.76 | 35.07 | 36.76 | 36.76 | 5.00% | 623 |
| Sep 3, 2025 | 37.25 | 37.84 | 35.01 | 35.01 | 35.01 | -4.97% | 3,757 |
| Sep 2, 2025 | 39.75 | 39.75 | 36.12 | 36.84 | 36.84 | -3.05% | 2,108 |
| Sep 1, 2025 | 37.85 | 38.99 | 36.55 | 38.00 | 38.00 | 0.24% | 1,246 |
| Aug 29, 2025 | 38.99 | 38.99 | 36.22 | 37.91 | 37.91 | 0.56% | 4 |
| Aug 28, 2025 | 37.90 | 37.90 | 36.15 | 37.70 | 37.70 | -0.79% | 325 |
| Aug 26, 2025 | 36.36 | 38.85 | 35.50 | 38.00 | 38.00 | 2.43% | 163 |
| Aug 25, 2025 | 38.98 | 38.98 | 36.58 | 37.10 | 37.10 | -3.64% | 1,953 |
| Aug 22, 2025 | 39.49 | 39.49 | 38.50 | 38.50 | 38.50 | 2.15% | 15 |
| Aug 21, 2025 | 36.70 | 38.58 | 35.90 | 37.69 | 37.69 | 2.56% | 46 |
| Aug 20, 2025 | 37.80 | 38.34 | 36.53 | 36.75 | 36.75 | 0.63% | 1,636 |
| Aug 19, 2025 | 38.00 | 38.00 | 36.05 | 36.52 | 36.52 | -1.93% | 579 |
| Aug 18, 2025 | 38.79 | 38.79 | 35.30 | 37.24 | 37.24 | 0.78% | 58 |
| Aug 14, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -0.14% | 5 |
| Aug 13, 2025 | 35.80 | 37.00 | 35.80 | 37.00 | 37.00 | -1.70% | 201 |
| Aug 12, 2025 | 37.70 | 37.70 | 35.50 | 37.64 | 37.64 | 2.01% | 1,128 |
| Aug 11, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 3.56% | 1 |
| Aug 8, 2025 | 36.15 | 38.39 | 35.52 | 35.63 | 35.63 | -3.42% | 208 |
| Aug 7, 2025 | 36.89 | 36.89 | 35.10 | 36.89 | 36.89 | 4.95% | 205 |
| Aug 6, 2025 | 37.39 | 37.39 | 35.10 | 35.15 | 35.15 | -1.71% | 230 |
| Aug 5, 2025 | 35.71 | 37.44 | 35.70 | 35.76 | 35.76 | 0.14% | 1,506 |
| Aug 4, 2025 | 34.20 | 35.71 | 34.20 | 35.71 | 35.71 | 5.00% | 889 |
| Aug 1, 2025 | 34.01 | 35.68 | 34.01 | 34.01 | 34.01 | - | 189 |
| Jul 31, 2025 | 34.75 | 34.75 | 34.00 | 34.01 | 34.01 | -2.13% | 912 |
| Jul 30, 2025 | 35.03 | 36.84 | 33.66 | 34.75 | 34.75 | -1.28% | 2,328 |
| Jul 29, 2025 | 36.48 | 36.48 | 33.12 | 35.20 | 35.20 | 1.24% | 450 |
| Jul 28, 2025 | 37.56 | 37.56 | 34.15 | 34.77 | 34.77 | -8.33% | 1,104 |
| Jul 25, 2025 | 38.65 | 38.65 | 36.01 | 37.93 | 37.93 | -1.84% | 1,366 |
| Jul 24, 2025 | 40.00 | 41.00 | 38.51 | 38.64 | 38.64 | -9.68% | 11,430 |
| Jul 23, 2025 | 47.00 | 48.40 | 42.30 | 42.78 | 42.78 | -8.96% | 32,993 |
| Jul 22, 2025 | 43.01 | 48.60 | 43.01 | 46.99 | 46.99 | 16.02% | 48,493 |
| Jul 21, 2025 | 37.00 | 40.50 | 35.00 | 40.50 | 40.50 | 20.00% | 14,204 |
| Jul 18, 2025 | 36.99 | 36.99 | 32.21 | 33.75 | 33.75 | 4.17% | 1,127 |
| Jul 17, 2025 | 31.73 | 33.80 | 31.50 | 32.40 | 32.40 | 2.11% | 1,881 |
| Jul 16, 2025 | 33.99 | 33.99 | 30.75 | 31.73 | 31.73 | -2.94% | 6,754 |
| Jul 15, 2025 | 35.95 | 35.95 | 32.62 | 32.69 | 32.69 | -1.33% | 902 |
| Jul 14, 2025 | 35.16 | 35.16 | 31.30 | 33.13 | 33.13 | -7.25% | 4,161 |
| Jul 11, 2025 | 36.20 | 36.28 | 33.02 | 35.72 | 35.72 | -0.31% | 2,420 |
| Jul 10, 2025 | 34.23 | 36.80 | 34.22 | 35.83 | 35.83 | 5.23% | 2,510 |
| Jul 9, 2025 | 33.80 | 34.05 | 32.06 | 34.05 | 34.05 | 6.34% | 496 |
| Jul 8, 2025 | 36.99 | 36.99 | 29.15 | 32.02 | 32.02 | -5.82% | 10,377 |
| Jul 7, 2025 | 35.76 | 35.76 | 33.65 | 34.00 | 34.00 | -3.02% | 23 |
| Jul 4, 2025 | 35.08 | 35.08 | 35.06 | 35.06 | 35.06 | -1.93% | 145 |