Shristi Infrastructure Development Corporation Limited (BOM:511411)
India · Delayed Price · Currency is INR 31.50
+1.50 (5.00%)
At close: Nov 7, 2025
BOM:511411 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 29.85 | 31.50 | 29.85 | 31.50 | 31.50 | 5.00% | 131 |
| Nov 6, 2025 | 30.00 | 31.50 | 28.75 | 30.00 | 30.00 | -0.03% | 1,434 |
| Nov 4, 2025 | 30.66 | 31.90 | 29.60 | 30.01 | 30.01 | -3.19% | 282 |
| Nov 3, 2025 | 32.06 | 32.06 | 30.40 | 31.00 | 31.00 | -3.13% | 3,839 |
| Oct 31, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -4.33% | 5 |
| Oct 30, 2025 | 34.88 | 34.88 | 32.00 | 33.45 | 33.45 | 0.15% | 1,395 |
| Oct 29, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | 3 |
| Oct 28, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.83% | 113 |
| Oct 27, 2025 | 32.99 | 32.99 | 32.80 | 32.80 | 32.80 | 2.44% | 170 |
| Oct 24, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 4.98% | 200 |
| Oct 23, 2025 | 32.70 | 32.70 | 30.01 | 30.50 | 30.50 | -2.77% | 1,004 |
| Oct 21, 2025 | 31.36 | 32.00 | 31.35 | 31.37 | 31.37 | -4.94% | 319 |
| Oct 20, 2025 | 32.69 | 33.00 | 30.91 | 33.00 | 33.00 | 1.44% | 551 |
| Oct 17, 2025 | 33.87 | 33.87 | 32.00 | 32.53 | 32.53 | 0.68% | 831 |
| Oct 16, 2025 | 30.76 | 32.75 | 30.15 | 32.31 | 32.31 | 2.93% | 2,323 |
| Oct 15, 2025 | 31.00 | 31.39 | 30.14 | 31.39 | 31.39 | 4.11% | 217 |
| Oct 14, 2025 | 31.66 | 31.66 | 30.15 | 30.15 | 30.15 | -4.77% | 60 |
| Oct 13, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -1.06% | 1 |
| Oct 10, 2025 | 32.80 | 32.80 | 31.01 | 32.00 | 32.00 | -1.96% | 571 |
| Oct 8, 2025 | 33.00 | 33.99 | 32.01 | 32.64 | 32.64 | -2.94% | 904 |
| Oct 7, 2025 | 37.15 | 37.15 | 33.63 | 33.63 | 33.63 | -4.97% | 3,492 |
| Oct 6, 2025 | 35.39 | 35.44 | 35.39 | 35.39 | 35.39 | 4.83% | 18 |
| Oct 3, 2025 | 32.50 | 33.76 | 32.00 | 33.76 | 33.76 | 4.98% | 100 |
| Sep 30, 2025 | 33.60 | 33.64 | 32.16 | 32.16 | 32.16 | -4.40% | 240 |
| Sep 29, 2025 | 33.60 | 34.00 | 33.60 | 33.64 | 33.64 | 0.12% | 50 |
| Sep 26, 2025 | 34.50 | 34.84 | 33.50 | 33.60 | 33.60 | -3.86% | 241 |
| Sep 25, 2025 | 35.87 | 35.87 | 33.50 | 34.95 | 34.95 | 2.19% | 241 |
| Sep 24, 2025 | 35.50 | 35.50 | 34.04 | 34.20 | 34.20 | -3.66% | 910 |
| Sep 23, 2025 | 36.06 | 36.06 | 35.16 | 35.50 | 35.50 | -0.25% | 323 |
| Sep 22, 2025 | 36.16 | 36.75 | 35.50 | 35.59 | 35.59 | -4.30% | 452 |
| Sep 19, 2025 | 36.30 | 37.95 | 36.00 | 37.19 | 37.19 | 2.45% | 81 |
| Sep 18, 2025 | 36.10 | 36.99 | 36.00 | 36.30 | 36.30 | -2.94% | 700 |
| Sep 17, 2025 | 37.39 | 37.40 | 37.39 | 37.40 | 37.40 | 3.52% | 153 |
| Sep 16, 2025 | 36.18 | 36.18 | 36.13 | 36.13 | 36.13 | -3.14% | 42 |
| 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 |