Shri Keshav Cements and Infra Limited (BOM:530977)
India · Delayed Price · Currency is INR 69.87
-0.13 (-0.19%)
At close: Nov 4, 2026
BOM:530977 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 70.21 | 71.80 | 66.00 | 69.87 | 69.87 | -0.19% | 6,875 |
| Nov 3, 2026 | 74.80 | 74.99 | 69.95 | 70.00 | 70.00 | -1.86% | 9,882 |
| Nov 2, 2026 | 70.00 | 74.68 | 70.00 | 71.33 | 71.33 | 1.86% | 263 |
| Oct 30, 2026 | 70.00 | 71.09 | 68.50 | 70.03 | 70.03 | 1.17% | 7,891 |
| Oct 29, 2026 | 71.00 | 72.00 | 68.70 | 69.22 | 69.22 | -1.11% | 193 |
| Oct 28, 2026 | 71.37 | 71.37 | 68.65 | 70.00 | 70.00 | -1.92% | 3,837 |
| Oct 27, 2026 | 73.50 | 73.50 | 70.00 | 71.37 | 71.37 | -2.41% | 24,504 |
| Oct 26, 2026 | 75.00 | 76.00 | 72.15 | 73.13 | 73.13 | -1.84% | 20,751 |
| Oct 23, 2026 | 73.50 | 77.70 | 70.45 | 74.50 | 74.50 | 2.41% | 28,272 |
| Oct 22, 2026 | 85.00 | 85.50 | 70.11 | 72.75 | 72.75 | -11.07% | 70,807 |
| Oct 21, 2026 | 94.99 | 94.99 | 80.41 | 81.81 | 81.81 | -7.19% | 128,833 |
| Oct 19, 2026 | 88.20 | 90.00 | 80.00 | 88.15 | 88.15 | -5.99% | 33,379 |
| Oct 16, 2026 | 93.50 | 95.00 | 90.01 | 93.77 | 93.77 | -2.73% | 7,228 |
| Oct 14, 2026 | 96.50 | 96.50 | 96.40 | 96.40 | 96.40 | -0.61% | 104 |
| Oct 13, 2026 | 99.00 | 99.00 | 92.00 | 96.99 | 96.99 | 2.09% | 280 |
| Oct 12, 2026 | 100.00 | 100.00 | 89.21 | 95.00 | 95.00 | 0.18% | 588 |
| Oct 9, 2026 | 93.01 | 95.00 | 93.01 | 94.83 | 94.83 | 1.96% | 493 |
| Oct 8, 2026 | 96.05 | 96.05 | 93.00 | 93.01 | 93.01 | -5.08% | 699 |
| Oct 7, 2026 | 95.67 | 97.99 | 95.67 | 97.99 | 97.99 | -0.69% | 180 |
| Oct 6, 2026 | 92.02 | 99.00 | 92.02 | 98.67 | 98.67 | 7.23% | 33 |
| Oct 5, 2026 | 100.47 | 102.70 | 90.00 | 92.02 | 92.02 | -6.58% | 3,817 |
| Oct 1, 2026 | 95.35 | 102.41 | 95.00 | 98.50 | 98.50 | -1.48% | 278 |
| Sep 30, 2026 | 99.97 | 99.99 | 99.97 | 99.98 | 99.98 | -0.01% | 24 |
| Sep 29, 2026 | 94.74 | 100.00 | 93.30 | 99.99 | 99.99 | 6.07% | 249 |
| Sep 28, 2026 | 103.00 | 103.00 | 93.30 | 94.27 | 94.27 | -1.90% | 391 |
| 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 |