Shristi Infrastructure Development Corporation Limited (BOM:511411)
India · Delayed Price · Currency is INR 28.16
-0.95 (-3.26%)
At close: Nov 13, 2026
BOM:511411 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | -3.26% | 220 |
| Nov 12, 2026 | 28.99 | 30.99 | 28.30 | 29.11 | 29.11 | 3.04% | 253 |
| Nov 11, 2026 | 29.00 | 29.00 | 28.25 | 28.25 | 28.25 | -5.83% | 749 |
| Nov 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1 |
| Nov 8, 2026 | 25.00 | 30.00 | 25.00 | 30.00 | 30.00 | 6.53% | 64 |
| Nov 6, 2026 | 30.50 | 30.50 | 28.15 | 28.16 | 28.16 | -7.97% | 103 |
| Nov 5, 2026 | 31.00 | 31.00 | 30.60 | 30.60 | 30.60 | -0.97% | 61 |
| Nov 4, 2026 | 28.06 | 31.94 | 28.06 | 30.90 | 30.90 | 9.96% | 91 |
| Nov 3, 2026 | 28.99 | 28.99 | 28.10 | 28.10 | 28.10 | -0.53% | 597 |
| Nov 2, 2026 | 31.99 | 31.99 | 28.06 | 28.25 | 28.25 | -11.72% | 358 |
| Oct 30, 2026 | 32.19 | 32.19 | 32.00 | 32.00 | 32.00 | 3.26% | 2 |
| Oct 29, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 5.95% | 1 |
| Oct 28, 2026 | 29.85 | 32.65 | 29.00 | 29.25 | 29.25 | -7.70% | 160 |
| Oct 27, 2026 | 32.50 | 32.50 | 31.69 | 31.69 | 31.69 | 5.63% | 27 |
| Oct 23, 2026 | 28.25 | 30.00 | 24.55 | 30.00 | 30.00 | - | 311 |
| Oct 21, 2026 | 31.45 | 32.73 | 29.00 | 30.00 | 30.00 | -10.18% | 1,209 |
| Oct 19, 2026 | 33.80 | 33.80 | 33.40 | 33.40 | 33.40 | 1.83% | 188 |
| Oct 16, 2026 | 33.85 | 33.85 | 31.50 | 32.80 | 32.80 | 1.71% | 9 |
| Oct 15, 2026 | 33.00 | 33.00 | 31.50 | 32.25 | 32.25 | 2.41% | 10,053 |
| Oct 14, 2026 | 33.00 | 33.00 | 31.45 | 31.49 | 31.49 | -3.26% | 229 |
| Oct 13, 2026 | 33.50 | 33.50 | 31.55 | 32.55 | 32.55 | -1.57% | 540 |
| Oct 12, 2026 | 33.00 | 33.95 | 31.03 | 33.07 | 33.07 | -1.84% | 281 |
| Oct 9, 2026 | 32.85 | 36.50 | 32.50 | 33.69 | 33.69 | 5.51% | 1,093 |
| Oct 8, 2026 | 33.85 | 33.85 | 30.00 | 31.93 | 31.93 | 1.92% | 167 |
| Oct 7, 2026 | 32.25 | 32.79 | 31.05 | 31.33 | 31.33 | -9.19% | 4,793 |
| Oct 6, 2026 | 30.55 | 34.80 | 30.55 | 34.50 | 34.50 | 8.52% | 360 |
| Oct 5, 2026 | 32.59 | 32.59 | 31.00 | 31.79 | 31.79 | -2.36% | 186 |
| Oct 1, 2026 | 32.94 | 36.39 | 32.10 | 32.56 | 32.56 | -1.63% | 2,296 |
| Sep 30, 2026 | 32.93 | 33.10 | 29.31 | 33.10 | 33.10 | 9.97% | 4,623 |
| Sep 29, 2026 | 32.40 | 32.47 | 28.53 | 30.10 | 30.10 | 1.96% | 5,100 |
| Sep 28, 2026 | 30.80 | 30.80 | 27.55 | 29.52 | 29.52 | 1.83% | 3,265 |
| Sep 25, 2026 | 29.13 | 29.13 | 28.99 | 28.99 | 28.99 | - | 1,501 |
| Sep 24, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 5.04% | 64 |
| Sep 23, 2026 | 28.44 | 28.44 | 27.60 | 27.60 | 27.60 | -0.86% | 19 |
| Sep 22, 2026 | 27.99 | 29.95 | 27.16 | 27.84 | 27.84 | -0.54% | 1,497 |
| Sep 21, 2026 | 27.39 | 27.99 | 27.39 | 27.99 | 27.99 | 3.67% | 200 |
| Sep 18, 2026 | 28.00 | 29.00 | 26.75 | 27.00 | 27.00 | -8.32% | 5,798 |
| Sep 17, 2026 | 29.44 | 29.45 | 27.20 | 29.45 | 29.45 | 3.55% | 69 |
| Sep 15, 2026 | 29.88 | 29.88 | 27.01 | 28.44 | 28.44 | -1.25% | 548 |
| Sep 11, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 7 |
| Sep 10, 2026 | 28.80 | 28.80 | 28.00 | 28.80 | 28.80 | 6.16% | 703 |
| Sep 9, 2026 | 29.99 | 29.99 | 27.01 | 27.13 | 27.13 | -5.93% | 82 |
| Sep 8, 2026 | 29.80 | 29.80 | 27.06 | 28.84 | 28.84 | 4.53% | 7 |
| Sep 7, 2026 | 29.94 | 29.94 | 27.11 | 27.59 | 27.59 | -8.31% | 3,373 |
| Sep 4, 2026 | 31.89 | 31.89 | 29.01 | 30.09 | 30.09 | -2.31% | 8 |
| Sep 3, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 3.11% | 1 |
| Sep 2, 2026 | 27.16 | 29.87 | 27.00 | 29.87 | 29.87 | 7.99% | 4,136 |
| Sep 1, 2026 | 27.85 | 27.99 | 26.79 | 27.66 | 27.66 | -1.18% | 1,224 |
| Aug 31, 2026 | 28.79 | 28.79 | 27.01 | 27.99 | 27.99 | 2.04% | 675 |
| Aug 28, 2026 | 29.00 | 29.49 | 27.30 | 27.43 | 27.43 | -8.54% | 2,104 |