Shri Keshav Cements and Infra Limited (BOM:530977)
India · Delayed Price · Currency is INR 96.10
-3.26 (-3.28%)
At close: Sep 25, 2026
BOM:530977 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 96.10 | 96.10 | 96.10 | 96.10 | 96.10 | -3.28% | 401 |
| Sep 24, 2026 | 99.99 | 101.00 | 97.00 | 99.36 | 99.36 | -2.49% | 517 |
| Sep 23, 2026 | 103.90 | 103.90 | 97.30 | 101.90 | 101.90 | 0.40% | 835 |
| Sep 22, 2026 | 96.00 | 102.79 | 96.00 | 101.49 | 101.49 | 5.71% | 3,163 |
| Sep 21, 2026 | 94.41 | 103.00 | 94.41 | 96.01 | 96.01 | -4.32% | 183 |
| Sep 18, 2026 | 103.99 | 103.99 | 98.51 | 100.35 | 100.35 | -0.37% | 228 |
| Sep 17, 2026 | 105.00 | 120.00 | 98.46 | 100.72 | 100.72 | -0.52% | 52,149 |
| Sep 16, 2026 | 97.52 | 103.99 | 96.01 | 101.25 | 101.25 | 3.35% | 51,200 |
| Sep 15, 2026 | 104.00 | 105.00 | 97.25 | 97.97 | 97.97 | -2.04% | 20,719 |
| Sep 11, 2026 | 99.90 | 101.00 | 92.55 | 100.01 | 100.01 | 1.65% | 84,894 |
| Sep 10, 2026 | 93.01 | 100.00 | 93.01 | 98.39 | 98.39 | 5.80% | 614 |
| Sep 9, 2026 | 93.00 | 93.01 | 91.10 | 93.00 | 93.00 | -2.73% | 606 |
| Sep 8, 2026 | 98.00 | 98.00 | 93.50 | 95.61 | 95.61 | 2.64% | 165 |
| Sep 7, 2026 | 97.13 | 97.13 | 93.02 | 93.15 | 93.15 | -4.10% | 104 |
| Sep 4, 2026 | 97.50 | 101.00 | 95.51 | 97.13 | 97.13 | -0.38% | 686 |
| Sep 3, 2026 | 95.00 | 98.49 | 94.53 | 97.50 | 97.50 | 2.63% | 325 |
| Sep 2, 2026 | 98.00 | 102.99 | 93.50 | 95.00 | 95.00 | -1.04% | 4,928 |
| Sep 1, 2026 | 98.00 | 98.45 | 96.00 | 96.00 | 96.00 | -2.98% | 361 |
| Aug 31, 2026 | 108.50 | 108.50 | 92.05 | 98.95 | 98.95 | 4.32% | 1,428 |
| Aug 28, 2026 | 92.00 | 96.80 | 92.00 | 94.85 | 94.85 | 3.10% | 636 |
| Aug 27, 2026 | 92.00 | 95.60 | 92.00 | 92.00 | 92.00 | - | 748 |
| Aug 26, 2026 | 96.75 | 96.75 | 92.00 | 92.00 | 92.00 | -1.39% | 2,850 |
| Aug 25, 2026 | 95.80 | 95.80 | 91.00 | 93.30 | 93.30 | 2.58% | 2,130 |
| Aug 24, 2026 | 104.00 | 104.00 | 90.00 | 90.95 | 90.95 | -3.81% | 2,953 |
| Aug 21, 2026 | 97.05 | 100.00 | 92.00 | 94.55 | 94.55 | -2.58% | 5,967 |
| Aug 20, 2026 | 100.00 | 100.00 | 96.70 | 97.05 | 97.05 | -2.95% | 3,689 |
| Aug 19, 2026 | 99.00 | 102.50 | 98.00 | 100.00 | 100.00 | -0.20% | 1,924 |
| Aug 18, 2026 | 101.45 | 105.45 | 99.05 | 100.20 | 100.20 | -1.23% | 130,906 |
| Aug 17, 2026 | 104.10 | 104.10 | 99.05 | 101.45 | 101.45 | -0.59% | 10,731 |
| Aug 14, 2026 | 106.90 | 109.90 | 102.00 | 102.05 | 102.05 | -1.02% | 908 |
| Aug 13, 2026 | 100.05 | 106.95 | 99.55 | 103.10 | 103.10 | 1.78% | 131,914 |
| Aug 12, 2026 | 105.00 | 109.80 | 98.55 | 101.30 | 101.30 | -3.52% | 56,130 |
| Aug 11, 2026 | 111.00 | 112.95 | 104.85 | 105.00 | 105.00 | -2.60% | 54,068 |
| Aug 10, 2026 | 112.00 | 113.00 | 107.05 | 107.80 | 107.80 | -1.60% | 53,648 |
| Aug 7, 2026 | 113.00 | 116.45 | 109.00 | 109.55 | 109.55 | -4.32% | 58,404 |
| Aug 6, 2026 | 113.90 | 116.90 | 111.00 | 114.50 | 114.50 | 0.57% | 1,117 |
| Aug 5, 2026 | 117.25 | 117.25 | 110.50 | 113.85 | 113.85 | 1.24% | 41,290 |
| Aug 4, 2026 | 112.00 | 117.65 | 105.50 | 112.45 | 112.45 | 0.63% | 2,960 |
| Aug 3, 2026 | 118.05 | 119.25 | 109.00 | 111.75 | 111.75 | -4.28% | 5,643 |
| Jul 31, 2026 | 115.85 | 120.00 | 115.85 | 116.75 | 116.75 | 0.78% | 170,490 |
| Jul 30, 2026 | 120.00 | 122.00 | 114.35 | 115.85 | 115.85 | -4.02% | 367 |
| Jul 29, 2026 | 120.00 | 120.85 | 116.40 | 120.70 | 120.70 | 1.86% | 423 |
| Jul 28, 2026 | 124.45 | 124.45 | 118.35 | 118.50 | 118.50 | -2.27% | 206 |
| Jul 27, 2026 | 119.05 | 121.95 | 117.00 | 121.25 | 121.25 | 4.03% | 280,172 |
| 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 |