Shristi Infrastructure Development Corporation Limited (BOM:511411)
India · Delayed Price · Currency is INR 29.55
-1.38 (-4.46%)
At close: Aug 20, 2026
BOM:511411 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 29.25 | 29.55 | 27.84 | 29.55 | 29.55 | -4.46% | 551 |
| Aug 19, 2026 | 31.48 | 31.48 | 30.93 | 30.93 | 30.93 | -1.81% | 241 |
| Aug 18, 2026 | 31.90 | 31.90 | 31.50 | 31.50 | 31.50 | 5.04% | 3 |
| Aug 17, 2026 | 29.99 | 29.99 | 29.50 | 29.99 | 29.99 | 2.01% | 150 |
| Aug 14, 2026 | 29.50 | 29.50 | 29.40 | 29.40 | 29.40 | -0.24% | 242 |
| Aug 13, 2026 | 29.94 | 29.94 | 29.47 | 29.47 | 29.47 | -0.07% | 3 |
| Aug 12, 2026 | 29.49 | 29.49 | 28.00 | 29.49 | 29.49 | 4.69% | 61 |
| Aug 11, 2026 | 29.00 | 29.40 | 28.00 | 28.17 | 28.17 | 0.07% | 22 |
| Aug 10, 2026 | 29.50 | 29.50 | 28.15 | 28.15 | 28.15 | -2.63% | 33 |
| Aug 7, 2026 | 30.44 | 30.44 | 28.66 | 28.91 | 28.91 | -2.00% | 86 |
| Aug 6, 2026 | 31.44 | 31.44 | 28.10 | 29.50 | 29.50 | -2.32% | 135 |
| Aug 5, 2026 | 30.99 | 30.99 | 30.20 | 30.20 | 30.20 | 0.67% | 3 |
| Aug 4, 2026 | 31.44 | 31.44 | 30.00 | 30.00 | 30.00 | -2.31% | 68 |
| Aug 3, 2026 | 31.85 | 32.50 | 30.00 | 30.71 | 30.71 | -5.94% | 1,650 |
| Jul 31, 2026 | 34.97 | 34.97 | 32.65 | 32.65 | 32.65 | 2.35% | 17 |
| Jul 30, 2026 | 33.00 | 33.00 | 28.60 | 31.90 | 31.90 | 6.33% | 2,421 |
| Jul 29, 2026 | 31.89 | 33.64 | 29.00 | 30.00 | 30.00 | -2.34% | 475 |
| Jul 28, 2026 | 31.00 | 31.00 | 28.32 | 30.72 | 30.72 | -0.36% | 134 |
| Jul 27, 2026 | 31.87 | 31.87 | 30.83 | 30.83 | 30.83 | 6.31% | 21 |
| Jul 23, 2026 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | -4.61% | 24 |
| Jul 22, 2026 | 32.96 | 32.96 | 28.25 | 30.40 | 30.40 | 1.43% | 69 |
| Jul 21, 2026 | 29.99 | 29.99 | 28.49 | 29.97 | 29.97 | 6.20% | 60 |
| Jul 20, 2026 | 30.45 | 33.22 | 28.02 | 28.22 | 28.22 | -7.32% | 2,367 |
| Jul 17, 2026 | 33.45 | 33.45 | 30.45 | 30.45 | 30.45 | - | 205 |
| Jul 16, 2026 | 29.99 | 31.00 | 29.12 | 30.45 | 30.45 | 6.84% | 86 |
| Jul 15, 2026 | 31.52 | 31.52 | 28.00 | 28.50 | 28.50 | -0.56% | 540 |
| Jul 14, 2026 | 29.49 | 30.50 | 28.00 | 28.66 | 28.66 | -2.81% | 977 |
| Jul 13, 2026 | 30.31 | 30.31 | 28.58 | 29.49 | 29.49 | -0.03% | 119 |
| Jul 10, 2026 | 30.50 | 30.50 | 29.50 | 29.50 | 29.50 | 2.97% | 43 |
| Jul 9, 2026 | 33.07 | 33.07 | 28.17 | 28.65 | 28.65 | -4.72% | 1,730 |
| Jul 8, 2026 | 29.74 | 32.48 | 27.70 | 30.07 | 30.07 | 0.57% | 1,318 |
| Jul 6, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1.05% | 2 |
| Jul 2, 2026 | 29.90 | 29.90 | 28.50 | 29.59 | 29.59 | 3.82% | 72 |
| Jul 1, 2026 | 30.20 | 30.20 | 28.50 | 28.50 | 28.50 | 0.53% | 128 |
| Jun 30, 2026 | 30.70 | 30.70 | 28.35 | 28.35 | 28.35 | -3.60% | 1,752 |
| Jun 29, 2026 | 30.55 | 30.55 | 29.16 | 29.41 | 29.41 | -0.84% | 10 |
| Jun 25, 2026 | 31.00 | 31.00 | 29.66 | 29.66 | 29.66 | 0.24% | 207 |
| Jun 24, 2026 | 29.59 | 29.61 | 29.59 | 29.59 | 29.59 | -0.07% | 43 |
| Jun 23, 2026 | 32.80 | 32.80 | 28.05 | 29.61 | 29.61 | -2.57% | 4,922 |
| Jun 22, 2026 | 28.55 | 32.99 | 28.55 | 30.39 | 30.39 | -2.16% | 3,523 |
| Jun 19, 2026 | 32.06 | 32.06 | 31.00 | 31.06 | 31.06 | -5.88% | 23 |
| Jun 18, 2026 | 31.16 | 33.00 | 30.51 | 33.00 | 33.00 | 1.32% | 3,168 |
| Jun 17, 2026 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | -0.03% | 1 |
| Jun 15, 2026 | 34.00 | 34.00 | 32.58 | 32.58 | 32.58 | -4.18% | 1,457 |
| Jun 12, 2026 | 36.00 | 36.85 | 32.00 | 34.00 | 34.00 | - | 1,826 |
| Jun 11, 2026 | 34.85 | 34.85 | 32.75 | 34.00 | 34.00 | 4.65% | 25 |
| Jun 10, 2026 | 35.00 | 35.00 | 31.60 | 32.49 | 32.49 | -2.75% | 70 |
| Jun 9, 2026 | 34.50 | 34.50 | 32.85 | 33.41 | 33.41 | 3.66% | 14 |
| Jun 8, 2026 | 34.85 | 34.85 | 30.75 | 32.23 | 32.23 | -3.76% | 535 |
| Jun 5, 2026 | 34.88 | 34.88 | 33.49 | 33.49 | 33.49 | 2.82% | 42 |