Shree Krishna Infrastructure Limited (BOM:542146)
India · Delayed Price · Currency is INR 14.35
-0.75 (-4.97%)
At close: Jan 14, 2026
BOM:542146 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 15.10 | 15.10 | 14.35 | 14.35 | 14.35 | -4.97% | 7,500 |
| Jan 12, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 4.64% | 1,250 |
| Jan 9, 2026 | 14.43 | 14.43 | 14.42 | 14.43 | 14.43 | 4.95% | 5,000 |
| Jan 8, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 4.96% | 1,250 |
| Jan 7, 2026 | 12.60 | 13.10 | 12.60 | 13.10 | 13.10 | 4.97% | 3,750 |
| Jan 6, 2026 | 12.48 | 12.48 | 11.30 | 12.48 | 12.48 | 4.96% | 48,750 |
| Jan 5, 2026 | 12.60 | 12.60 | 11.89 | 11.89 | 11.89 | -4.96% | 2,500 |
| Dec 30, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.08% | 42,500 |
| Dec 29, 2025 | 12.60 | 12.60 | 11.99 | 12.50 | 12.50 | 4.17% | 18,750 |
| Dec 26, 2025 | 13.25 | 13.25 | 12.00 | 12.00 | 12.00 | -4.91% | 2,500 |
| Dec 24, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -4.97% | 2,500 |
| Dec 22, 2025 | 13.27 | 14.55 | 13.27 | 13.28 | 13.28 | -4.87% | 3,750 |
| Dec 19, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -4.97% | 1,250 |
| Dec 8, 2025 | 14.84 | 14.84 | 14.69 | 14.69 | 14.69 | 2.94% | 3,750 |
| Dec 5, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -4.80% | 1,250 |
| Dec 4, 2025 | 14.83 | 14.99 | 14.83 | 14.99 | 14.99 | 4.83% | 11,250 |
| Dec 3, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -4.98% | 1,250 |
| Dec 2, 2025 | 15.00 | 15.05 | 14.79 | 15.05 | 15.05 | - | 8,750 |
| Nov 28, 2025 | 13.78 | 15.05 | 13.78 | 15.05 | 15.05 | 3.79% | 7,500 |
| Nov 27, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1,250 |
| Nov 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.75% | 1,250 |
| Nov 21, 2025 | 15.50 | 15.50 | 14.91 | 14.91 | 14.91 | -4.97% | 5,000 |
| Nov 18, 2025 | 15.50 | 15.69 | 15.50 | 15.69 | 15.69 | 2.55% | 2,500 |
| Nov 17, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -4.97% | 6,250 |
| Nov 14, 2025 | 15.40 | 16.10 | 15.40 | 16.10 | 16.10 | 4.95% | 5,000 |
| Nov 13, 2025 | 15.53 | 15.55 | 14.13 | 15.34 | 15.34 | 3.51% | 8,750 |
| Nov 12, 2025 | 14.80 | 14.82 | 14.80 | 14.82 | 14.82 | 4.96% | 2,500 |
| Nov 7, 2025 | 14.65 | 14.75 | 13.70 | 14.12 | 14.12 | 0.50% | 21,250 |
| Nov 4, 2025 | 14.50 | 14.50 | 14.05 | 14.05 | 14.05 | -4.94% | 10,000 |
| Nov 3, 2025 | 14.33 | 14.79 | 14.33 | 14.78 | 14.78 | 4.23% | 11,250 |
| Oct 31, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -4.96% | 15,000 |
| Oct 30, 2025 | 15.70 | 15.80 | 14.92 | 14.92 | 14.92 | -4.97% | 17,500 |
| Oct 29, 2025 | 15.31 | 15.70 | 15.31 | 15.70 | 15.70 | 2.55% | 10,000 |
| Oct 28, 2025 | 16.49 | 16.49 | 15.31 | 15.31 | 15.31 | -4.97% | 17,500 |
| Oct 27, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -4.96% | 13,750 |
| Oct 24, 2025 | 17.00 | 17.00 | 16.95 | 16.95 | 16.95 | -4.99% | 17,500 |
| Oct 23, 2025 | 17.90 | 18.69 | 17.83 | 17.84 | 17.84 | -4.90% | 35,000 |
| Oct 20, 2025 | 18.00 | 19.55 | 17.69 | 18.76 | 18.76 | 0.75% | 30,000 |
| Oct 17, 2025 | 18.75 | 18.80 | 18.62 | 18.62 | 18.62 | -4.95% | 5,000 |
| Oct 16, 2025 | 20.03 | 20.90 | 19.06 | 19.59 | 19.59 | -2.34% | 16,250 |
| Oct 15, 2025 | 20.06 | 20.06 | 20.03 | 20.06 | 20.06 | 4.97% | 26,250 |
| Oct 14, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 5.00% | 12,500 |
| Oct 13, 2025 | 17.75 | 18.20 | 17.68 | 18.20 | 18.20 | 4.00% | 360,000 |
| Oct 10, 2025 | 15.84 | 17.50 | 15.84 | 17.50 | 17.50 | 4.98% | 140,000 |
| Oct 9, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -4.96% | 18,750 |
| Oct 8, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -4.98% | 2,500 |
| Oct 7, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -4.99% | 20,000 |
| Oct 6, 2025 | 19.50 | 20.00 | 19.43 | 19.43 | 19.43 | -4.99% | 175,000 |
| Oct 3, 2025 | 20.36 | 21.00 | 20.14 | 20.45 | 20.45 | -3.54% | 412,500 |
| Oct 1, 2025 | 21.41 | 21.41 | 21.20 | 21.20 | 21.20 | -4.98% | 16,250 |