Shri Keshav Cements and Infra Limited (BOM:530977)
India · Delayed Price · Currency is INR 188.35
-3.80 (-1.98%)
At close: Jan 22, 2026
BOM:530977 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 190.20 | 190.20 | 188.35 | 188.35 | 188.35 | -1.98% | 85,302 |
| Jan 21, 2026 | 194.10 | 194.10 | 192.15 | 192.15 | 192.15 | -1.00% | 248 |
| Jan 20, 2026 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | -1.97% | 239 |
| Jan 19, 2026 | 200.95 | 200.95 | 198.00 | 198.00 | 198.00 | -1.96% | 147 |
| Jan 16, 2026 | 196.00 | 201.95 | 196.00 | 201.95 | 201.95 | 0.97% | 539 |
| Jan 14, 2026 | 197.05 | 200.00 | 197.05 | 200.00 | 200.00 | 1.01% | 100,001 |
| Jan 13, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | 50 |
| Jan 12, 2026 | 205.00 | 205.00 | 198.00 | 198.00 | 198.00 | -1.98% | 1,400 |
| Jan 9, 2026 | 197.00 | 202.95 | 197.00 | 202.00 | 202.00 | 1.51% | 3,636 |
| Jan 8, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -1.97% | 3,076 |
| Jan 7, 2026 | 202.05 | 203.00 | 202.00 | 203.00 | 203.00 | -1.50% | 989 |
| Jan 6, 2026 | 204.05 | 206.10 | 204.05 | 206.10 | 206.10 | -1.01% | 221 |
| Jan 5, 2026 | 214.50 | 214.50 | 208.20 | 208.20 | 208.20 | -1.98% | 303 |
| Jan 2, 2026 | 205.05 | 218.95 | 205.05 | 212.40 | 212.40 | 1.00% | 3,632 |
| Jan 1, 2026 | 204.90 | 212.00 | 195.30 | 210.30 | 210.30 | 3.93% | 3,559 |
| Dec 31, 2025 | 194.00 | 203.30 | 186.25 | 202.35 | 202.35 | 4.47% | 7,281 |
| 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 |