Shristi Infrastructure Development Corporation Limited (BOM:511411)
India · Delayed Price · Currency is INR 32.31
+0.92 (2.93%)
At close: Oct 16, 2025
BOM:511411 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |