Shri Keshav Cements and Infra Limited (BOM:530977)
India · Delayed Price · Currency is INR 116.55
+2.55 (2.24%)
At close: Jul 24, 2026
BOM:530977 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 117.00 | 121.60 | 115.00 | 116.55 | 116.55 | 2.24% | 106,024 |
| Jul 23, 2026 | 118.95 | 118.95 | 113.30 | 114.00 | 114.00 | -0.96% | 1,557 |
| Jul 22, 2026 | 117.40 | 122.00 | 113.20 | 115.10 | 115.10 | -1.96% | 4,129 |
| Jul 21, 2026 | 115.10 | 122.90 | 115.10 | 117.40 | 117.40 | -2.00% | 942 |
| Jul 20, 2026 | 121.00 | 123.95 | 116.40 | 119.80 | 119.80 | 0.25% | 661 |
| Jul 17, 2026 | 125.00 | 125.00 | 119.50 | 119.50 | 119.50 | -2.01% | 233 |
| Jul 16, 2026 | 125.00 | 125.00 | 120.50 | 121.95 | 121.95 | -0.08% | 2,442 |
| Jul 15, 2026 | 124.50 | 124.50 | 118.00 | 122.05 | 122.05 | 4.01% | 6,401 |
| Jul 14, 2026 | 121.00 | 121.00 | 115.50 | 117.35 | 117.35 | 1.43% | 1,785 |
| Jul 13, 2026 | 125.00 | 125.00 | 114.00 | 115.70 | 115.70 | -3.18% | 606 |
| Jul 10, 2026 | 118.15 | 122.00 | 118.00 | 119.50 | 119.50 | 1.75% | 1,012 |
| Jul 9, 2026 | 118.45 | 118.50 | 111.60 | 117.45 | 117.45 | -0.84% | 4,322 |
| Jul 8, 2026 | 118.75 | 124.35 | 116.70 | 118.45 | 118.45 | -0.21% | 2,780 |
| Jul 7, 2026 | 130.85 | 130.85 | 116.30 | 118.70 | 118.70 | -9.29% | 11,743 |
| Jul 6, 2026 | 130.00 | 133.00 | 128.50 | 130.85 | 130.85 | 1.43% | 2,381 |
| Jul 3, 2026 | 133.30 | 134.95 | 128.35 | 129.00 | 129.00 | -2.27% | 1,419 |
| Jul 2, 2026 | 131.30 | 134.95 | 131.30 | 132.00 | 132.00 | 0.65% | 159 |
| Jul 1, 2026 | 128.55 | 131.15 | 128.55 | 131.15 | 131.15 | - | 412 |
| Jun 30, 2026 | 136.00 | 136.00 | 131.15 | 131.15 | 131.15 | -2.85% | 298 |
| Jun 29, 2026 | 132.15 | 135.00 | 132.15 | 135.00 | 135.00 | 1.24% | 2,101 |
| Jun 25, 2026 | 135.45 | 135.45 | 133.35 | 133.35 | 133.35 | -1.62% | 16 |
| Jun 24, 2026 | 134.50 | 139.75 | 132.00 | 135.55 | 135.55 | 1.76% | 8,502 |
| Jun 23, 2026 | 135.60 | 143.80 | 133.15 | 133.20 | 133.20 | -1.77% | 1,406 |
| Jun 22, 2026 | 137.30 | 138.90 | 135.50 | 135.60 | 135.60 | -0.95% | 4,397 |
| Jun 19, 2026 | 140.00 | 140.00 | 136.15 | 136.90 | 136.90 | -2.11% | 3,344 |
| Jun 18, 2026 | 141.50 | 147.50 | 138.15 | 139.85 | 139.85 | -1.17% | 1,263 |
| Jun 17, 2026 | 144.00 | 144.65 | 141.00 | 141.50 | 141.50 | -2.21% | 343 |
| Jun 16, 2026 | 144.90 | 147.95 | 141.00 | 144.70 | 144.70 | 3.32% | 1,316 |
| Jun 15, 2026 | 145.00 | 145.00 | 137.50 | 140.05 | 140.05 | 1.12% | 816 |
| Jun 12, 2026 | 140.55 | 141.80 | 136.10 | 138.50 | 138.50 | -4.71% | 3,116 |
| Jun 11, 2026 | 144.90 | 147.00 | 134.20 | 145.35 | 145.35 | 0.38% | 3,368 |
| Jun 10, 2026 | 140.10 | 145.00 | 136.00 | 144.80 | 144.80 | 3.39% | 402 |
| Jun 9, 2026 | 140.05 | 140.05 | 139.35 | 140.05 | 140.05 | 2.83% | 73 |
| Jun 8, 2026 | 132.20 | 138.00 | 132.20 | 136.20 | 136.20 | -2.33% | 4,229 |
| Jun 5, 2026 | 143.05 | 145.00 | 131.50 | 139.45 | 139.45 | -1.48% | 1,114 |
| Jun 4, 2026 | 146.10 | 149.90 | 141.00 | 141.55 | 141.55 | -1.29% | 4,785 |
| Jun 3, 2026 | 143.95 | 144.00 | 135.00 | 143.40 | 143.40 | -1.17% | 3,837 |
| Jun 2, 2026 | 146.70 | 151.75 | 135.60 | 145.10 | 145.10 | -1.86% | 598 |
| Jun 1, 2026 | 150.00 | 159.95 | 146.05 | 147.85 | 147.85 | -2.31% | 944 |
| May 29, 2026 | 160.00 | 162.00 | 151.00 | 151.35 | 151.35 | -2.39% | 3,255 |
| May 27, 2026 | 160.00 | 172.00 | 155.00 | 155.05 | 155.05 | -0.13% | 1,558 |
| May 26, 2026 | 150.00 | 160.00 | 150.00 | 155.25 | 155.25 | -2.02% | 324 |
| May 25, 2026 | 160.00 | 160.00 | 149.85 | 158.45 | 158.45 | 6.66% | 1,295 |
| May 22, 2026 | 149.00 | 151.00 | 147.10 | 148.55 | 148.55 | 0.99% | 422 |
| May 21, 2026 | 160.00 | 160.00 | 146.00 | 147.10 | 147.10 | -2.58% | 1,440 |
| May 20, 2026 | 150.00 | 154.75 | 150.00 | 151.00 | 151.00 | -2.42% | 1,635 |
| May 19, 2026 | 156.30 | 157.10 | 150.00 | 154.75 | 154.75 | -0.90% | 1,599 |
| May 18, 2026 | 168.15 | 168.15 | 156.15 | 156.15 | 156.15 | -3.61% | 77,857 |
| May 15, 2026 | 162.55 | 165.00 | 162.00 | 162.00 | 162.00 | -0.34% | 50,523 |
| May 14, 2026 | 170.00 | 178.00 | 161.00 | 162.55 | 162.55 | -1.45% | 447 |