Shri Keshav Cements and Infra Limited (BOM:530977)
India · Delayed Price · Currency is INR 238.45
-1.60 (-0.67%)
At close: Oct 30, 2025
BOM:530977 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 226.60 | 246.90 | 226.60 | 243.70 | 243.70 | 3.20% | 2,339 |
| Oct 15, 2025 | 240.00 | 241.50 | 224.20 | 236.15 | 236.15 | 0.08% | 10,449 |
| Oct 14, 2025 | 244.80 | 248.60 | 235.95 | 235.95 | 235.95 | -4.99% | 7,870 |
| Oct 13, 2025 | 269.50 | 269.50 | 246.00 | 248.35 | 248.35 | -4.07% | 2,772 |
| Oct 10, 2025 | 272.70 | 273.90 | 255.00 | 258.90 | 258.90 | -2.36% | 23,439 |
| Oct 9, 2025 | 265.50 | 270.50 | 252.30 | 265.15 | 265.15 | -0.15% | 25,927 |
| Oct 8, 2025 | 285.60 | 286.75 | 263.05 | 265.55 | 265.55 | -4.08% | 28,734 |
| Oct 7, 2025 | 255.00 | 282.70 | 255.00 | 276.85 | 276.85 | 4.65% | 70,186 |
| Oct 6, 2025 | 243.40 | 274.00 | 241.10 | 264.55 | 264.55 | 5.57% | 37,419 |
| Oct 3, 2025 | 241.90 | 259.95 | 232.05 | 250.60 | 250.60 | 4.74% | 29,534 |
| Oct 1, 2025 | 228.30 | 242.00 | 222.80 | 239.25 | 239.25 | 4.29% | 29,817 |
| Sep 30, 2025 | 224.00 | 237.00 | 217.20 | 229.40 | 229.40 | 2.57% | 24,638 |
| Sep 29, 2025 | 216.00 | 225.00 | 196.70 | 223.65 | 223.65 | 3.76% | 37,235 |
| Sep 26, 2025 | 220.05 | 223.60 | 215.00 | 215.55 | 215.55 | -4.11% | 11,825 |
| Sep 25, 2025 | 226.95 | 227.25 | 220.00 | 224.80 | 224.80 | -1.08% | 2,795 |
| Sep 24, 2025 | 222.00 | 229.00 | 220.00 | 227.25 | 227.25 | 1.43% | 10,998 |
| Sep 23, 2025 | 216.00 | 225.90 | 206.55 | 224.05 | 224.05 | 2.82% | 12,961 |
| Sep 22, 2025 | 211.00 | 220.95 | 202.00 | 217.90 | 217.90 | 2.76% | 14,901 |
| Sep 19, 2025 | 205.00 | 213.80 | 202.00 | 212.05 | 212.05 | 0.33% | 6,776 |
| 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 |