Shristi Infrastructure Development Corporation Limited (BOM:511411)
India · Delayed Price · Currency is INR 29.60
-1.40 (-4.52%)
At close: Dec 5, 2025
BOM:511411 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 30.50 | 30.50 | 29.00 | 30.50 | 30.50 | -0.10% | 380 |
| Dec 8, 2025 | 29.60 | 30.63 | 27.50 | 30.53 | 30.53 | 3.14% | 750 |
| Dec 5, 2025 | 30.00 | 30.00 | 27.92 | 29.60 | 29.60 | -4.52% | 1,475 |
| Dec 4, 2025 | 33.17 | 33.17 | 30.87 | 31.00 | 31.00 | -4.59% | 31,330 |
| Dec 3, 2025 | 29.74 | 32.49 | 29.74 | 32.49 | 32.49 | 3.80% | 248 |
| Dec 2, 2025 | 31.69 | 31.70 | 30.20 | 31.30 | 31.30 | -1.23% | 610 |
| Dec 1, 2025 | 30.52 | 32.85 | 30.35 | 31.69 | 31.69 | 1.21% | 707 |
| Nov 28, 2025 | 31.12 | 34.00 | 31.12 | 31.31 | 31.31 | -4.10% | 1,813 |
| Nov 27, 2025 | 32.81 | 32.81 | 32.65 | 32.65 | 32.65 | 4.48% | 23 |
| Nov 26, 2025 | 32.10 | 33.02 | 30.03 | 31.25 | 31.25 | -0.64% | 2,631 |
| Nov 25, 2025 | 31.48 | 31.48 | 31.45 | 31.45 | 31.45 | 4.87% | 158 |
| Nov 24, 2025 | 29.50 | 29.99 | 29.00 | 29.99 | 29.99 | 2.35% | 102 |
| Nov 21, 2025 | 29.66 | 31.61 | 28.62 | 29.30 | 29.30 | -2.69% | 395 |
| Nov 20, 2025 | 31.35 | 31.35 | 30.10 | 30.11 | 30.11 | -3.96% | 216 |
| Nov 19, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.48% | 100 |
| Nov 18, 2025 | 32.99 | 32.99 | 31.50 | 31.50 | 31.50 | -4.83% | 58 |
| Nov 17, 2025 | 32.78 | 33.10 | 32.78 | 33.10 | 33.10 | 0.98% | 8 |
| Nov 14, 2025 | 31.89 | 32.82 | 31.26 | 32.78 | 32.78 | 4.86% | 235 |
| Nov 13, 2025 | 31.35 | 32.75 | 31.16 | 31.26 | 31.26 | -4.70% | 130 |
| Nov 12, 2025 | 31.06 | 32.80 | 30.28 | 32.80 | 32.80 | 3.37% | 100 |
| Nov 11, 2025 | 30.22 | 31.73 | 30.07 | 31.73 | 31.73 | 5.00% | 405 |
| Nov 10, 2025 | 33.05 | 33.05 | 30.21 | 30.22 | 30.22 | -4.06% | 394 |
| 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 |