Shri Keshav Cements and Infra Limited (BOM:530977)
India · Delayed Price · Currency is INR 158.45
+9.90 (6.66%)
At close: May 25, 2026
BOM:530977 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 168.10 | 171.45 | 162.10 | 164.95 | 164.95 | -1.87% | 620 |
| May 12, 2026 | 172.50 | 172.50 | 165.50 | 168.10 | 168.10 | -1.00% | 752 |
| May 11, 2026 | 184.70 | 184.70 | 165.00 | 169.80 | 169.80 | -1.16% | 899 |
| May 8, 2026 | 185.00 | 185.00 | 171.00 | 171.80 | 171.80 | 0.64% | 1,753 |
| May 7, 2026 | 178.95 | 179.10 | 170.00 | 170.70 | 170.70 | -3.86% | 1,957 |
| May 6, 2026 | 160.00 | 184.45 | 159.25 | 177.55 | 177.55 | 11.00% | 80,522 |
| May 5, 2026 | 173.95 | 174.70 | 157.20 | 159.95 | 159.95 | -2.80% | 57,269 |
| May 4, 2026 | 152.05 | 175.00 | 151.15 | 164.55 | 164.55 | 4.18% | 91,027 |
| Apr 30, 2026 | 163.65 | 165.00 | 142.10 | 157.95 | 157.95 | 1.90% | 85,904 |
| Apr 29, 2026 | 160.95 | 180.00 | 150.00 | 155.00 | 155.00 | -0.96% | 69,925 |
| Apr 28, 2026 | 158.00 | 161.40 | 145.20 | 156.50 | 156.50 | 4.33% | 4,422 |
| Apr 27, 2026 | 159.80 | 159.85 | 149.00 | 150.00 | 150.00 | 0.10% | 3,309 |
| Apr 24, 2026 | 150.00 | 151.00 | 148.15 | 149.85 | 149.85 | -0.10% | 125 |
| Apr 23, 2026 | 159.80 | 159.80 | 148.00 | 150.00 | 150.00 | - | 496 |
| Apr 22, 2026 | 153.00 | 153.40 | 147.35 | 150.00 | 150.00 | -2.25% | 2,227 |
| Apr 21, 2026 | 151.40 | 155.00 | 150.00 | 153.45 | 153.45 | 1.86% | 1,185 |
| Apr 20, 2026 | 170.00 | 184.70 | 147.10 | 150.65 | 150.65 | -6.20% | 2,552 |
| Apr 17, 2026 | 165.00 | 170.00 | 157.50 | 160.60 | 160.60 | 2.03% | 728 |
| Apr 16, 2026 | 164.90 | 164.90 | 157.35 | 157.40 | 157.40 | 0.51% | 1,891 |
| Apr 15, 2026 | 163.00 | 167.00 | 150.50 | 156.60 | 156.60 | -1.94% | 5,195 |
| Apr 13, 2026 | 172.25 | 172.25 | 155.10 | 159.70 | 159.70 | -8.06% | 4,681 |
| Apr 10, 2026 | 188.75 | 188.75 | 163.25 | 173.70 | 173.70 | -0.17% | 3,875 |
| Apr 9, 2026 | 166.60 | 177.00 | 160.00 | 174.00 | 174.00 | 6.16% | 14,207 |
| Apr 8, 2026 | 149.65 | 170.50 | 140.05 | 163.90 | 163.90 | 11.04% | 9,801 |
| Apr 7, 2026 | 144.00 | 150.00 | 140.00 | 147.60 | 147.60 | 1.90% | 2,195 |
| Apr 6, 2026 | 135.00 | 148.00 | 132.00 | 144.85 | 144.85 | 9.03% | 741 |
| Apr 2, 2026 | 130.75 | 136.00 | 130.75 | 132.85 | 132.85 | 1.61% | 1,054 |
| Apr 1, 2026 | 126.95 | 139.00 | 125.00 | 130.75 | 130.75 | 11.28% | 707 |
| Mar 30, 2026 | 132.30 | 132.30 | 115.00 | 117.50 | 117.50 | -11.15% | 14,099 |
| Mar 27, 2026 | 140.50 | 140.50 | 131.50 | 132.25 | 132.25 | -5.87% | 1,656 |
| Mar 25, 2026 | 155.00 | 155.00 | 139.95 | 140.50 | 140.50 | 0.36% | 3,002 |
| Mar 24, 2026 | 137.75 | 141.00 | 134.00 | 140.00 | 140.00 | 1.56% | 25,330 |
| Mar 23, 2026 | 143.75 | 143.75 | 137.05 | 137.85 | 137.85 | -4.44% | 466 |
| Mar 20, 2026 | 150.00 | 160.00 | 136.40 | 144.25 | 144.25 | 2.16% | 22,209 |
| Mar 19, 2026 | 154.00 | 154.00 | 139.25 | 141.20 | 141.20 | -1.67% | 111 |
| Mar 18, 2026 | 153.75 | 153.75 | 141.00 | 143.60 | 143.60 | -0.28% | 9,258 |
| Mar 17, 2026 | 142.55 | 145.00 | 135.10 | 144.00 | 144.00 | 4.01% | 17,405 |
| Mar 16, 2026 | 144.00 | 147.00 | 134.00 | 138.45 | 138.45 | -2.77% | 23,723 |
| Mar 13, 2026 | 145.90 | 152.00 | 141.00 | 142.40 | 142.40 | -0.70% | 1,107 |
| Mar 12, 2026 | 151.00 | 151.00 | 141.00 | 143.40 | 143.40 | -0.80% | 559 |
| Mar 11, 2026 | 148.00 | 150.00 | 141.05 | 144.55 | 144.55 | -2.33% | 4,938 |
| Mar 10, 2026 | 149.00 | 149.00 | 145.00 | 148.00 | 148.00 | -0.64% | 812 |
| Mar 9, 2026 | 149.00 | 151.00 | 141.10 | 148.95 | 148.95 | -0.70% | 5,231 |