Shri Keshav Cements and Infra Limited (BOM:530977)
India · Delayed Price · Currency is INR 102.05
-1.05 (-1.02%)
At close: Aug 14, 2026
BOM:530977 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |