Shristi Infrastructure Development Corporation Limited (BOM:511411)
India · Delayed Price · Currency is INR 32.56
-0.54 (-1.63%)
At close: Oct 1, 2026
BOM:511411 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 29.35 | 29.99 | 28.98 | 29.99 | 29.99 | 3.92% | 247 |
| Aug 26, 2026 | 28.50 | 29.44 | 27.01 | 28.86 | 28.86 | -3.80% | 7,319 |
| Aug 25, 2026 | 32.27 | 32.27 | 30.00 | 30.00 | 30.00 | -1.48% | 44 |
| Aug 24, 2026 | 29.85 | 32.50 | 28.00 | 30.45 | 30.45 | 3.05% | 257 |
| 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 |