Shristi Infrastructure Development Corporation Limited (BOM:511411)
India · Delayed Price · Currency is INR 32.79
+2.98 (10.00%)
At close: May 6, 2026
BOM:511411 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 32.60 | 32.79 | 31.90 | 32.79 | 32.79 | 10.00% | 4,004 |
| May 5, 2026 | 30.13 | 31.90 | 29.79 | 29.81 | 29.81 | -5.24% | 1,013 |
| May 4, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - | 94 |
| Apr 30, 2026 | 31.88 | 31.88 | 29.75 | 31.46 | 31.46 | 0.67% | 135 |
| Apr 29, 2026 | 33.80 | 33.80 | 31.25 | 31.25 | 31.25 | -7.95% | 751 |
| Apr 27, 2026 | 31.80 | 34.79 | 30.21 | 33.95 | 33.95 | 6.93% | 4,536 |
| Apr 24, 2026 | 28.98 | 31.87 | 28.50 | 31.75 | 31.75 | 9.56% | 9,375 |
| Apr 23, 2026 | 29.00 | 29.00 | 28.98 | 28.98 | 28.98 | 6.94% | 6 |
| Apr 22, 2026 | 26.81 | 28.00 | 26.81 | 27.10 | 27.10 | -5.87% | 201 |
| Apr 21, 2026 | 30.70 | 30.70 | 27.50 | 28.79 | 28.79 | 3.01% | 505 |
| Apr 20, 2026 | 30.00 | 30.65 | 27.95 | 27.95 | 27.95 | 0.07% | 1,439 |
| Apr 17, 2026 | 29.99 | 29.99 | 26.31 | 27.93 | 27.93 | -0.25% | 1,225 |
| Apr 16, 2026 | 26.78 | 29.59 | 26.78 | 28.00 | 28.00 | 4.05% | 424 |
| Apr 13, 2026 | 25.26 | 30.65 | 25.26 | 26.91 | 26.91 | -3.86% | 224 |
| Apr 10, 2026 | 28.59 | 28.59 | 25.11 | 27.99 | 27.99 | 7.65% | 503 |
| Apr 9, 2026 | 29.00 | 29.00 | 25.00 | 26.00 | 26.00 | -2.48% | 727 |
| Apr 8, 2026 | 25.73 | 27.90 | 25.73 | 26.66 | 26.66 | 4.51% | 1,083 |
| Apr 7, 2026 | 31.00 | 31.00 | 25.00 | 25.51 | 25.51 | -2.45% | 499 |
| Apr 6, 2026 | 30.00 | 30.00 | 26.15 | 26.15 | 26.15 | -6.61% | 2 |
| Apr 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 53 |
| Apr 1, 2026 | 27.10 | 28.00 | 27.10 | 28.00 | 28.00 | 2.75% | 25 |
| Mar 30, 2026 | 26.18 | 29.42 | 24.17 | 27.25 | 27.25 | 11.00% | 144 |
| Mar 27, 2026 | 26.94 | 30.46 | 24.50 | 24.55 | 24.55 | -3.54% | 2,612 |
| Mar 25, 2026 | 26.88 | 26.88 | 25.00 | 25.45 | 25.45 | 6.53% | 597 |
| Mar 24, 2026 | 27.87 | 27.87 | 23.55 | 23.89 | 23.89 | -0.21% | 933 |
| Mar 23, 2026 | 25.84 | 29.88 | 23.20 | 23.94 | 23.94 | -7.78% | 620 |
| Mar 20, 2026 | 31.45 | 31.45 | 25.10 | 25.96 | 25.96 | -1.18% | 448 |
| Mar 19, 2026 | 29.94 | 29.94 | 25.90 | 26.27 | 26.27 | -6.15% | 20 |
| Mar 18, 2026 | 29.88 | 29.88 | 27.99 | 27.99 | 27.99 | 1.05% | 22 |
| Mar 17, 2026 | 28.88 | 28.88 | 25.70 | 27.70 | 27.70 | 6.99% | 228 |
| Mar 16, 2026 | 29.99 | 32.23 | 25.75 | 25.89 | 25.89 | -4.11% | 159 |
| Mar 13, 2026 | 28.16 | 28.16 | 27.00 | 27.00 | 27.00 | -5.99% | 151 |
| Mar 12, 2026 | 28.56 | 29.20 | 24.20 | 28.72 | 28.72 | -2.64% | 2,965 |
| Mar 10, 2026 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | 3.51% | 107 |
| Mar 9, 2026 | 29.00 | 29.00 | 26.01 | 28.50 | 28.50 | -1.72% | 776 |
| Mar 6, 2026 | 29.50 | 29.50 | 28.06 | 29.00 | 29.00 | -1.69% | 331 |
| Mar 5, 2026 | 31.94 | 31.94 | 29.50 | 29.50 | 29.50 | -4.35% | 115 |
| Mar 4, 2026 | 26.01 | 31.99 | 26.01 | 30.84 | 30.84 | 2.80% | 449 |
| Mar 2, 2026 | 28.66 | 30.40 | 27.00 | 30.00 | 30.00 | -0.40% | 5 |
| Feb 27, 2026 | 28.62 | 32.79 | 28.11 | 30.12 | 30.12 | 5.24% | 594 |
| Feb 26, 2026 | 28.00 | 32.97 | 27.55 | 28.62 | 28.62 | 2.21% | 1,584 |
| Feb 25, 2026 | 27.72 | 28.99 | 27.06 | 28.00 | 28.00 | - | 133 |
| Feb 24, 2026 | 27.93 | 28.00 | 27.93 | 28.00 | 28.00 | 1.23% | 4 |
| Feb 23, 2026 | 30.92 | 30.92 | 26.50 | 27.66 | 27.66 | -10.54% | 402 |
| Feb 20, 2026 | 31.94 | 31.94 | 30.00 | 30.92 | 30.92 | 0.29% | 332 |
| Feb 19, 2026 | 31.94 | 31.94 | 30.80 | 30.83 | 30.83 | 3.11% | 9 |
| Feb 18, 2026 | 26.20 | 30.27 | 26.20 | 29.90 | 29.90 | -1.25% | 644 |
| Feb 17, 2026 | 32.99 | 32.99 | 30.00 | 30.28 | 30.28 | -8.24% | 527 |
| Feb 16, 2026 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 3.48% | 16 |
| Feb 13, 2026 | 33.96 | 33.96 | 27.56 | 31.89 | 31.89 | 6.30% | 870 |