Shri Keshav Cements and Infra Limited (BOM:530977)
India · Delayed Price · Currency is INR 193.70
+7.95 (4.28%)
At close: Dec 30, 2025
BOM:530977 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 183.00 | 195.00 | 181.00 | 193.70 | 193.70 | 4.28% | 4,318 |
| Dec 29, 2025 | 183.60 | 188.65 | 175.20 | 185.75 | 185.75 | 3.19% | 2,062 |
| Dec 26, 2025 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 1.27% | 558 |
| Dec 24, 2025 | 180.00 | 186.00 | 177.75 | 177.75 | 177.75 | 0.14% | 2,039 |
| Dec 23, 2025 | 180.00 | 180.00 | 177.50 | 177.50 | 177.50 | -3.53% | 1,383 |
| Dec 22, 2025 | 190.00 | 190.00 | 184.00 | 184.00 | 184.00 | -2.39% | 432 |
| Dec 19, 2025 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | -4.24% | 337 |
| Dec 18, 2025 | 205.65 | 205.65 | 189.05 | 196.85 | 196.85 | -1.06% | 7,371 |
| Dec 17, 2025 | 195.85 | 203.70 | 193.25 | 198.95 | 198.95 | 1.58% | 1,393 |
| Dec 16, 2025 | 191.70 | 204.35 | 190.05 | 195.85 | 195.85 | -0.08% | 4,249 |
| Dec 15, 2025 | 188.00 | 202.30 | 185.00 | 196.00 | 196.00 | 1.61% | 5,982 |
| Dec 12, 2025 | 194.80 | 195.00 | 187.50 | 192.90 | 192.90 | 0.10% | 693 |
| Dec 11, 2025 | 186.85 | 193.70 | 186.00 | 192.70 | 192.70 | 3.19% | 3,853 |
| Dec 10, 2025 | 192.00 | 192.00 | 180.60 | 186.75 | 186.75 | -1.76% | 80,641 |
| Dec 9, 2025 | 190.00 | 191.00 | 182.80 | 190.10 | 190.10 | 2.45% | 2,799 |
| Dec 8, 2025 | 174.40 | 186.80 | 172.60 | 185.55 | 185.55 | 4.27% | 2,817 |
| Dec 5, 2025 | 170.20 | 177.95 | 170.20 | 177.95 | 177.95 | 4.99% | 2,138 |
| Dec 4, 2025 | 169.50 | 169.50 | 169.00 | 169.50 | 169.50 | -0.29% | 1,177 |
| Dec 3, 2025 | 171.20 | 171.20 | 166.00 | 170.00 | 170.00 | -0.90% | 75,839 |
| Dec 2, 2025 | 173.00 | 174.80 | 169.45 | 171.55 | 171.55 | -3.81% | 8,760 |
| Dec 1, 2025 | 196.25 | 196.25 | 177.65 | 178.35 | 178.35 | -4.60% | 8,679 |
| Nov 28, 2025 | 177.25 | 187.00 | 177.25 | 186.95 | 186.95 | 4.97% | 77,099 |
| Nov 27, 2025 | 177.90 | 181.30 | 164.15 | 178.10 | 178.10 | 3.10% | 85,279 |
| Nov 26, 2025 | 181.80 | 181.80 | 172.75 | 172.75 | 172.75 | -4.98% | 98,020 |
| Nov 25, 2025 | 178.25 | 187.00 | 178.25 | 181.80 | 181.80 | -3.09% | 84,380 |
| Nov 24, 2025 | 197.45 | 197.45 | 187.60 | 187.60 | 187.60 | -4.99% | 1,371 |
| Nov 21, 2025 | 206.90 | 206.90 | 196.65 | 197.45 | 197.45 | -4.59% | 655 |
| Nov 20, 2025 | 209.35 | 209.35 | 200.90 | 206.95 | 206.95 | -2.13% | 3,863 |
| Nov 19, 2025 | 216.70 | 221.70 | 210.20 | 211.45 | 211.45 | -2.42% | 856 |
| Nov 18, 2025 | 228.00 | 229.35 | 215.15 | 216.70 | 216.70 | -3.90% | 2,881 |
| Nov 17, 2025 | 228.25 | 235.45 | 224.35 | 225.50 | 225.50 | -4.51% | 2,964 |
| Nov 14, 2025 | 238.45 | 238.50 | 227.00 | 236.15 | 236.15 | -0.92% | 6,793 |
| Nov 13, 2025 | 239.00 | 242.70 | 230.05 | 238.35 | 238.35 | -1.57% | 6,522 |
| Nov 12, 2025 | 238.85 | 244.20 | 231.50 | 242.15 | 242.15 | 0.87% | 3,222 |
| Nov 11, 2025 | 225.00 | 242.00 | 225.00 | 240.05 | 240.05 | 3.99% | 8,335 |
| Nov 10, 2025 | 217.00 | 233.90 | 216.10 | 230.85 | 230.85 | 2.69% | 3,045 |
| Nov 7, 2025 | 224.80 | 224.80 | 220.25 | 224.80 | 224.80 | 1.15% | 119 |
| Nov 6, 2025 | 225.00 | 229.70 | 218.50 | 222.25 | 222.25 | -3.35% | 24,393 |
| Nov 4, 2025 | 236.20 | 236.20 | 225.05 | 229.95 | 229.95 | -2.65% | 3,770 |
| Nov 3, 2025 | 227.05 | 240.00 | 227.05 | 236.20 | 236.20 | -0.99% | 6,091 |
| Oct 31, 2025 | 233.00 | 248.45 | 228.00 | 238.55 | 238.55 | 0.04% | 4,341 |
| Oct 30, 2025 | 231.50 | 242.50 | 228.05 | 238.45 | 238.45 | -0.67% | 6,534 |
| Oct 29, 2025 | 240.90 | 241.00 | 238.10 | 240.05 | 240.05 | -0.35% | 1,127 |
| Oct 28, 2025 | 240.15 | 248.70 | 239.40 | 240.90 | 240.90 | -4.40% | 7,147 |
| Oct 27, 2025 | 254.20 | 254.20 | 239.00 | 252.00 | 252.00 | 1.25% | 1,949 |
| Oct 24, 2025 | 241.00 | 251.00 | 234.10 | 248.90 | 248.90 | 1.10% | 14,641 |
| Oct 23, 2025 | 262.95 | 262.95 | 245.80 | 246.20 | 246.20 | -4.81% | 1,426 |
| Oct 21, 2025 | 248.95 | 261.50 | 240.00 | 258.65 | 258.65 | 3.85% | 5,197 |
| Oct 20, 2025 | 235.55 | 260.05 | 235.55 | 249.05 | 249.05 | 0.50% | 21,179 |
| Oct 17, 2025 | 254.00 | 255.00 | 239.00 | 247.80 | 247.80 | 1.68% | 1,844 |