Shristi Infrastructure Development Corporation Limited (BOM:511411)
India · Delayed Price · Currency is INR 29.59
0.00 (0.00%)
At close: Jan 21, 2026
BOM:511411 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - | 2 |
| Jan 20, 2026 | 30.20 | 30.20 | 29.59 | 29.59 | 29.59 | 3.46% | 14 |
| Jan 19, 2026 | 30.85 | 30.85 | 26.20 | 28.60 | 28.60 | -0.31% | 796 |
| Jan 16, 2026 | 34.85 | 34.85 | 28.55 | 28.69 | 28.69 | -9.55% | 2,932 |
| Jan 14, 2026 | 32.29 | 32.29 | 26.72 | 31.72 | 31.72 | 7.85% | 117 |
| Jan 13, 2026 | 34.85 | 34.85 | 29.12 | 29.41 | 29.41 | -9.09% | 515 |
| Jan 12, 2026 | 32.88 | 32.88 | 31.85 | 32.35 | 32.35 | 7.40% | 6 |
| Jan 9, 2026 | 29.50 | 31.45 | 29.50 | 30.12 | 30.12 | -7.32% | 1,799 |
| Jan 8, 2026 | 29.00 | 32.60 | 28.60 | 32.50 | 32.50 | 4.84% | 566 |
| Jan 7, 2026 | 31.80 | 31.80 | 29.00 | 31.00 | 31.00 | -2.52% | 141 |
| Jan 6, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | -3.93% | 5 |
| Jan 2, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -0.30% | 1 |
| Jan 1, 2026 | 33.85 | 33.85 | 31.25 | 33.20 | 33.20 | 3.14% | 130 |
| Dec 31, 2025 | 33.40 | 33.40 | 31.80 | 32.19 | 32.19 | 5.20% | 137 |
| Dec 30, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00% | 140 |
| Dec 29, 2025 | 30.85 | 30.85 | 30.00 | 30.00 | 30.00 | 3.20% | 2 |
| Dec 26, 2025 | 32.00 | 33.08 | 29.01 | 29.07 | 29.07 | -9.16% | 723 |
| Dec 24, 2025 | 30.90 | 32.00 | 30.50 | 32.00 | 32.00 | -2.68% | 411 |
| Dec 23, 2025 | 32.14 | 33.99 | 30.01 | 32.88 | 32.88 | 2.78% | 2,802 |
| Dec 22, 2025 | 31.93 | 33.16 | 30.55 | 31.99 | 31.99 | 0.19% | 567 |
| Dec 19, 2025 | 31.50 | 31.94 | 29.29 | 31.93 | 31.93 | -1.78% | 5,304 |
| Dec 18, 2025 | 32.51 | 32.51 | 32.50 | 32.51 | 32.51 | -2.84% | 46 |
| Dec 17, 2025 | 35.93 | 35.93 | 33.05 | 33.46 | 33.46 | 2.42% | 510 |
| Dec 16, 2025 | 37.49 | 37.49 | 32.67 | 32.67 | 32.67 | -7.00% | 28 |
| Dec 15, 2025 | 36.80 | 36.80 | 34.26 | 35.13 | 35.13 | -4.67% | 1,888 |
| Dec 12, 2025 | 36.50 | 36.85 | 32.00 | 36.85 | 36.85 | 10.00% | 6,238 |
| Dec 11, 2025 | 32.00 | 33.55 | 31.49 | 33.50 | 33.50 | 9.84% | 6,976 |
| 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 |