Shristi Infrastructure Development Corporation Limited (BOM:511411)
India
· Delayed Price · Currency is INR 33.95
+2.20 (6.93%)
At close: Apr 27, 2026
BOM:511411 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 31.80 | 34.79 | 30.21 | 33.95 | 33.95 | 6.93% | 4,536 |
| Apr 24, 2026 | 28.98 | 31.87 | 28.50 | 31.75 | 31.75 | 9.56% | 9,375 |
| Apr 23, 2026 | 29.00 | 29.00 | 28.98 | 28.98 | 28.98 | 6.94% | 6 |
| Apr 22, 2026 | 26.81 | 28.00 | 26.81 | 27.10 | 27.10 | -5.87% | 201 |
| Apr 21, 2026 | 30.70 | 30.70 | 27.50 | 28.79 | 28.79 | 3.01% | 505 |
| Apr 20, 2026 | 30.00 | 30.65 | 27.95 | 27.95 | 27.95 | 0.07% | 1,439 |
| Apr 17, 2026 | 29.99 | 29.99 | 26.31 | 27.93 | 27.93 | -0.25% | 1,225 |
| Apr 16, 2026 | 26.78 | 29.59 | 26.78 | 28.00 | 28.00 | 4.05% | 424 |
| Apr 13, 2026 | 25.26 | 30.65 | 25.26 | 26.91 | 26.91 | -3.86% | 224 |
| Apr 10, 2026 | 28.59 | 28.59 | 25.11 | 27.99 | 27.99 | 7.65% | 503 |
| Apr 9, 2026 | 29.00 | 29.00 | 25.00 | 26.00 | 26.00 | -2.48% | 727 |
| Apr 8, 2026 | 25.73 | 27.90 | 25.73 | 26.66 | 26.66 | 4.51% | 1,083 |
| Apr 7, 2026 | 31.00 | 31.00 | 25.00 | 25.51 | 25.51 | -2.45% | 499 |
| Apr 6, 2026 | 30.00 | 30.00 | 26.15 | 26.15 | 26.15 | -6.61% | 2 |
| Apr 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 53 |
| Apr 1, 2026 | 27.10 | 28.00 | 27.10 | 28.00 | 28.00 | 2.75% | 25 |
| Mar 30, 2026 | 26.18 | 29.42 | 24.17 | 27.25 | 27.25 | 11.00% | 144 |
| Mar 27, 2026 | 26.94 | 30.46 | 24.50 | 24.55 | 24.55 | -3.54% | 2,612 |
| Mar 25, 2026 | 26.88 | 26.88 | 25.00 | 25.45 | 25.45 | 6.53% | 597 |
| Mar 24, 2026 | 27.87 | 27.87 | 23.55 | 23.89 | 23.89 | -0.21% | 933 |
| Mar 23, 2026 | 25.84 | 29.88 | 23.20 | 23.94 | 23.94 | -7.78% | 620 |
| Mar 20, 2026 | 31.45 | 31.45 | 25.10 | 25.96 | 25.96 | -1.18% | 448 |
| Mar 19, 2026 | 29.94 | 29.94 | 25.90 | 26.27 | 26.27 | -6.15% | 20 |
| Mar 18, 2026 | 29.88 | 29.88 | 27.99 | 27.99 | 27.99 | 1.05% | 22 |
| Mar 17, 2026 | 28.88 | 28.88 | 25.70 | 27.70 | 27.70 | 6.99% | 228 |
| Mar 16, 2026 | 29.99 | 32.23 | 25.75 | 25.89 | 25.89 | -4.11% | 159 |
| Mar 13, 2026 | 28.16 | 28.16 | 27.00 | 27.00 | 27.00 | -5.99% | 151 |
| Mar 12, 2026 | 28.56 | 29.20 | 24.20 | 28.72 | 28.72 | -2.64% | 2,965 |
| Mar 10, 2026 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | 3.51% | 107 |
| Mar 9, 2026 | 29.00 | 29.00 | 26.01 | 28.50 | 28.50 | -1.72% | 776 |
| Mar 6, 2026 | 29.50 | 29.50 | 28.06 | 29.00 | 29.00 | -1.69% | 331 |
| Mar 5, 2026 | 31.94 | 31.94 | 29.50 | 29.50 | 29.50 | -4.35% | 115 |
| Mar 4, 2026 | 26.01 | 31.99 | 26.01 | 30.84 | 30.84 | 2.80% | 449 |
| Mar 2, 2026 | 28.66 | 30.40 | 27.00 | 30.00 | 30.00 | -0.40% | 5 |
| Feb 27, 2026 | 28.62 | 32.79 | 28.11 | 30.12 | 30.12 | 5.24% | 594 |
| Feb 26, 2026 | 28.00 | 32.97 | 27.55 | 28.62 | 28.62 | 2.21% | 1,584 |
| Feb 25, 2026 | 27.72 | 28.99 | 27.06 | 28.00 | 28.00 | - | 133 |
| Feb 24, 2026 | 27.93 | 28.00 | 27.93 | 28.00 | 28.00 | 1.23% | 4 |
| Feb 23, 2026 | 30.92 | 30.92 | 26.50 | 27.66 | 27.66 | -10.54% | 402 |
| Feb 20, 2026 | 31.94 | 31.94 | 30.00 | 30.92 | 30.92 | 0.29% | 332 |
| Feb 19, 2026 | 31.94 | 31.94 | 30.80 | 30.83 | 30.83 | 3.11% | 9 |
| Feb 18, 2026 | 26.20 | 30.27 | 26.20 | 29.90 | 29.90 | -1.25% | 644 |
| Feb 17, 2026 | 32.99 | 32.99 | 30.00 | 30.28 | 30.28 | -8.24% | 527 |
| Feb 16, 2026 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 3.48% | 16 |
| Feb 13, 2026 | 33.96 | 33.96 | 27.56 | 31.89 | 31.89 | 6.30% | 870 |
| Feb 12, 2026 | 34.90 | 34.90 | 29.16 | 30.00 | 30.00 | -3.47% | 55 |
| Feb 11, 2026 | 34.94 | 34.94 | 28.00 | 31.08 | 31.08 | 6.47% | 1,393 |
| Feb 9, 2026 | 33.35 | 33.35 | 26.00 | 29.19 | 29.19 | 4.18% | 145 |
| Feb 6, 2026 | 32.95 | 32.95 | 27.50 | 28.02 | 28.02 | 1.97% | 444 |
| Feb 5, 2026 | 35.40 | 35.40 | 27.01 | 27.48 | 27.48 | -7.13% | 237 |
| Feb 4, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - | 201 |
| Feb 3, 2026 | 30.13 | 30.13 | 29.59 | 29.59 | 29.59 | -0.84% | 7 |
| Feb 2, 2026 | 30.28 | 30.28 | 29.84 | 29.84 | 29.84 | 8.39% | 115 |
| Feb 1, 2026 | 27.01 | 30.50 | 27.01 | 27.53 | 27.53 | -7.21% | 27 |
| Jan 30, 2026 | 29.00 | 29.81 | 27.85 | 29.67 | 29.67 | 9.32% | 42 |
| Jan 29, 2026 | 27.00 | 30.98 | 27.00 | 27.14 | 27.14 | -6.41% | 385 |
| Jan 28, 2026 | 29.89 | 29.89 | 28.99 | 29.00 | 29.00 | 5.42% | 359 |
| Jan 27, 2026 | 30.98 | 30.98 | 27.07 | 27.51 | 27.51 | -5.14% | 351 |
| Jan 23, 2026 | 27.80 | 29.91 | 27.05 | 29.00 | 29.00 | 3.46% | 57 |
| Jan 22, 2026 | 29.38 | 29.38 | 27.00 | 28.03 | 28.03 | -5.27% | 858 |
| Jan 21, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - | 2 |
| Jan 20, 2026 | 30.20 | 30.20 | 29.59 | 29.59 | 29.59 | 3.46% | 14 |
| Jan 19, 2026 | 30.85 | 30.85 | 26.20 | 28.60 | 28.60 | -0.31% | 796 |
| Jan 16, 2026 | 34.85 | 34.85 | 28.55 | 28.69 | 28.69 | -9.55% | 2,932 |
| Jan 14, 2026 | 32.29 | 32.29 | 26.72 | 31.72 | 31.72 | 7.85% | 117 |
| Jan 13, 2026 | 34.85 | 34.85 | 29.12 | 29.41 | 29.41 | -9.09% | 515 |
| Jan 12, 2026 | 32.88 | 32.88 | 31.85 | 32.35 | 32.35 | 7.40% | 6 |
| Jan 9, 2026 | 29.50 | 31.45 | 29.50 | 30.12 | 30.12 | -7.32% | 1,799 |
| Jan 8, 2026 | 29.00 | 32.60 | 28.60 | 32.50 | 32.50 | 4.84% | 566 |
| Jan 7, 2026 | 31.80 | 31.80 | 29.00 | 31.00 | 31.00 | -2.52% | 141 |
| Jan 6, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | -3.93% | 5 |
| Jan 2, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -0.30% | 1 |
| Jan 1, 2026 | 33.85 | 33.85 | 31.25 | 33.20 | 33.20 | 3.14% | 130 |
| Dec 31, 2025 | 33.40 | 33.40 | 31.80 | 32.19 | 32.19 | 5.20% | 137 |
| Dec 30, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00% | 140 |
| Dec 29, 2025 | 30.85 | 30.85 | 30.00 | 30.00 | 30.00 | 3.20% | 2 |
| Dec 26, 2025 | 32.00 | 33.08 | 29.01 | 29.07 | 29.07 | -9.16% | 723 |
| Dec 24, 2025 | 30.90 | 32.00 | 30.50 | 32.00 | 32.00 | -2.68% | 411 |
| Dec 23, 2025 | 32.14 | 33.99 | 30.01 | 32.88 | 32.88 | 2.78% | 2,802 |
| Dec 22, 2025 | 31.93 | 33.16 | 30.55 | 31.99 | 31.99 | 0.19% | 567 |
| Dec 19, 2025 | 31.50 | 31.94 | 29.29 | 31.93 | 31.93 | -1.78% | 5,304 |
| Dec 18, 2025 | 32.51 | 32.51 | 32.50 | 32.51 | 32.51 | -2.84% | 46 |
| Dec 17, 2025 | 35.93 | 35.93 | 33.05 | 33.46 | 33.46 | 2.42% | 510 |
| Dec 16, 2025 | 37.49 | 37.49 | 32.67 | 32.67 | 32.67 | -7.00% | 28 |
| Dec 15, 2025 | 36.80 | 36.80 | 34.26 | 35.13 | 35.13 | -4.67% | 1,888 |
| Dec 12, 2025 | 36.50 | 36.85 | 32.00 | 36.85 | 36.85 | 10.00% | 6,238 |
| Dec 11, 2025 | 32.00 | 33.55 | 31.49 | 33.50 | 33.50 | 9.84% | 6,976 |
| Dec 9, 2025 | 30.50 | 30.50 | 29.00 | 30.50 | 30.50 | -0.10% | 380 |
| Dec 8, 2025 | 29.60 | 30.63 | 27.50 | 30.53 | 30.53 | 3.14% | 750 |
| Dec 5, 2025 | 30.00 | 30.00 | 27.92 | 29.60 | 29.60 | -4.52% | 1,475 |
| Dec 4, 2025 | 33.17 | 33.17 | 30.87 | 31.00 | 31.00 | -4.59% | 31,330 |
| Dec 3, 2025 | 29.74 | 32.49 | 29.74 | 32.49 | 32.49 | 3.80% | 248 |
| Dec 2, 2025 | 31.69 | 31.70 | 30.20 | 31.30 | 31.30 | -1.23% | 610 |
| Dec 1, 2025 | 30.52 | 32.85 | 30.35 | 31.69 | 31.69 | 1.21% | 707 |
| Nov 28, 2025 | 31.12 | 34.00 | 31.12 | 31.31 | 31.31 | -4.10% | 1,813 |
| Nov 27, 2025 | 32.81 | 32.81 | 32.65 | 32.65 | 32.65 | 4.48% | 23 |
| Nov 26, 2025 | 32.10 | 33.02 | 30.03 | 31.25 | 31.25 | -0.64% | 2,631 |
| Nov 25, 2025 | 31.48 | 31.48 | 31.45 | 31.45 | 31.45 | 4.87% | 158 |
| Nov 24, 2025 | 29.50 | 29.99 | 29.00 | 29.99 | 29.99 | 2.35% | 102 |
| Nov 21, 2025 | 29.66 | 31.61 | 28.62 | 29.30 | 29.30 | -2.69% | 395 |