Concrete Infra & Media Limited (BOM:539266)
India · Delayed Price · Currency is INR 4.170
+0.050 (1.21%)
At close: Jun 2, 2025
Concrete Infra & Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 4.04 | 4.17 | 4.04 | 4.17 | 4.17 | 1.21% | 3,589 |
| May 26, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.20% | 41 |
| May 19, 2025 | 4.15 | 4.18 | 4.15 | 4.17 | 4.17 | 1.46% | 3,635 |
| May 5, 2025 | 4.12 | 4.12 | 4.10 | 4.11 | 4.11 | 1.73% | 521 |
| Apr 21, 2025 | 4.02 | 4.04 | 3.92 | 4.04 | 4.04 | 1.25% | 1,840 |
| Apr 15, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.97% | 1,426 |
| Mar 24, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | 100 |
| Mar 17, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | 900 |
| Mar 10, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | 700 |
| Mar 3, 2025 | 4.15 | 4.15 | 4.07 | 4.07 | 4.07 | -1.93% | 2,426 |
| Feb 24, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 3,925 |
| Feb 17, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.97% | 6,489 |
| Feb 3, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.99% | 102 |
| Jan 27, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.50% | 1 |
| Jan 20, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.26% | 300 |
| Jan 13, 2025 | 3.95 | 3.96 | 3.95 | 3.96 | 3.96 | -0.75% | 10,083 |
| Jan 6, 2025 | 3.92 | 3.99 | 3.92 | 3.99 | 3.99 | 1.79% | 651 |
| Dec 30, 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.82% | 1,021 |
| Dec 16, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.85% | 316 |
| Dec 9, 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.89% | 3,009 |