Shri Keshav Cements and Infra Limited (BOM:530977)
India · Delayed Price · Currency is INR 192.15
-4.25 (-2.16%)
At close: Sep 17, 2025
BOM:530977 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 190.10 | 214.00 | 189.00 | 211.35 | 211.35 | 9.99% | 23,538 |
| Sep 17, 2025 | 195.10 | 195.10 | 182.00 | 192.15 | 192.15 | -2.16% | 9,296 |
| Sep 16, 2025 | 189.00 | 197.50 | 185.00 | 196.40 | 196.40 | 3.21% | 17,019 |
| Sep 15, 2025 | 184.00 | 193.00 | 175.65 | 190.30 | 190.30 | 4.73% | 24,714 |
| Sep 12, 2025 | 175.05 | 183.80 | 170.25 | 181.70 | 181.70 | 4.31% | 29,583 |
| Sep 11, 2025 | 155.20 | 177.45 | 155.20 | 174.20 | 174.20 | 8.77% | 37,011 |
| Sep 10, 2025 | 154.70 | 162.40 | 150.75 | 160.15 | 160.15 | 3.82% | 12,735 |
| Sep 9, 2025 | 159.85 | 160.35 | 149.60 | 154.25 | 154.25 | -4.07% | 13,388 |
| Sep 8, 2025 | 158.00 | 161.00 | 145.20 | 160.80 | 160.80 | 2.26% | 21,602 |
| Sep 5, 2025 | 152.00 | 159.50 | 147.80 | 157.25 | 157.25 | 5.68% | 13,906 |
| Sep 4, 2025 | 152.00 | 158.00 | 146.55 | 148.80 | 148.80 | -0.90% | 26,167 |
| Sep 3, 2025 | 142.55 | 153.65 | 141.05 | 150.15 | 150.15 | 4.82% | 23,658 |
| Sep 2, 2025 | 141.95 | 145.50 | 141.95 | 143.25 | 143.25 | 0.21% | 43,698 |
| Sep 1, 2025 | 143.85 | 146.75 | 140.05 | 142.95 | 142.95 | -0.63% | 8,199 |
| Aug 29, 2025 | 138.70 | 147.65 | 138.70 | 143.85 | 143.85 | 2.64% | 5,401 |
| Aug 28, 2025 | 146.15 | 146.15 | 139.95 | 140.15 | 140.15 | -4.11% | 8,869 |
| Aug 26, 2025 | 149.10 | 149.10 | 144.05 | 146.15 | 146.15 | -2.27% | 10,913 |
| Aug 25, 2025 | 150.15 | 152.75 | 148.95 | 149.55 | 149.55 | -0.27% | 13,580 |
| Aug 22, 2025 | 152.20 | 153.00 | 148.00 | 149.95 | 149.95 | 0.50% | 10,319 |
| Aug 21, 2025 | 154.20 | 154.20 | 147.35 | 149.20 | 149.20 | -1.39% | 53,318 |
| Aug 20, 2025 | 152.05 | 155.10 | 150.50 | 151.30 | 151.30 | -1.59% | 66,605 |
| Aug 19, 2025 | 157.00 | 159.00 | 151.05 | 153.75 | 153.75 | -0.65% | 14,814 |
| Aug 18, 2025 | 156.00 | 169.00 | 151.05 | 154.75 | 154.75 | -3.73% | 19,504 |
| Aug 14, 2025 | 168.00 | 172.00 | 157.20 | 160.75 | 160.75 | -3.74% | 44,938 |
| Aug 13, 2025 | 155.00 | 181.50 | 154.00 | 167.00 | 167.00 | 10.41% | 262,247 |
| Aug 12, 2025 | 150.00 | 154.90 | 145.00 | 151.25 | 151.25 | 1.92% | 38,321 |
| Aug 11, 2025 | 150.00 | 151.00 | 145.35 | 148.40 | 148.40 | -1.07% | 7,719 |
| Aug 8, 2025 | 147.00 | 150.10 | 147.00 | 150.00 | 150.00 | - | 16,058 |
| Aug 7, 2025 | 152.00 | 152.50 | 145.00 | 150.00 | 150.00 | -0.66% | 57,039 |
| Aug 6, 2025 | 151.10 | 155.00 | 150.95 | 151.00 | 151.00 | -1.08% | 52,877 |
| Aug 5, 2025 | 157.60 | 157.60 | 150.10 | 152.65 | 152.65 | -1.26% | 62,392 |
| Aug 4, 2025 | 152.00 | 156.90 | 151.00 | 154.60 | 154.60 | 0.42% | 23,831 |
| Aug 1, 2025 | 154.80 | 157.35 | 153.00 | 153.95 | 153.95 | 0.16% | 4,948 |
| Jul 31, 2025 | 153.95 | 155.80 | 151.00 | 153.70 | 153.70 | 0.33% | 4,707 |
| Jul 30, 2025 | 152.00 | 158.00 | 152.00 | 153.20 | 153.20 | 1.46% | 19,514 |
| Jul 29, 2025 | 154.00 | 159.00 | 148.00 | 151.00 | 151.00 | -0.46% | 92,108 |
| Jul 28, 2025 | 155.40 | 157.00 | 148.00 | 151.70 | 151.70 | -0.10% | 40,622 |
| Jul 25, 2025 | 149.40 | 153.80 | 148.30 | 151.85 | 151.85 | 0.70% | 31,716 |
| Jul 24, 2025 | 148.50 | 164.70 | 140.00 | 150.80 | 150.80 | 0.50% | 91,259 |
| Jul 23, 2025 | 155.00 | 155.00 | 149.20 | 150.05 | 150.05 | 0.84% | 30,383 |
| Jul 22, 2025 | 146.75 | 165.05 | 146.75 | 148.80 | 148.80 | 1.78% | 37,592 |
| Jul 21, 2025 | 155.95 | 155.95 | 145.40 | 146.20 | 146.20 | -2.79% | 38,769 |
| Jul 18, 2025 | 156.95 | 156.95 | 148.25 | 150.40 | 150.40 | 1.55% | 24,515 |
| Jul 17, 2025 | 153.00 | 163.00 | 148.00 | 148.10 | 148.10 | -4.30% | 30,045 |
| Jul 16, 2025 | 150.00 | 159.50 | 148.95 | 154.75 | 154.75 | 2.48% | 23,303 |
| Jul 15, 2025 | 153.00 | 153.00 | 149.95 | 151.00 | 151.00 | -0.03% | 31,935 |
| Jul 14, 2025 | 158.50 | 158.50 | 149.00 | 151.05 | 151.05 | 1.04% | 30,080 |
| Jul 11, 2025 | 150.00 | 151.00 | 148.10 | 149.50 | 149.50 | 0.20% | 39,263 |
| Jul 10, 2025 | 157.00 | 163.40 | 148.95 | 149.20 | 149.20 | -3.83% | 7,135 |
| Jul 9, 2025 | 152.05 | 155.30 | 151.00 | 155.15 | 155.15 | 2.07% | 2,277 |