Shri Keshav Cements and Infra Limited (BOM:530977)
India
· Delayed Price · Currency is INR 148.95
-1.05 (-0.70%)
At close: Mar 9, 2026
BOM:530977 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 149.00 | 151.00 | 141.10 | 148.95 | 148.95 | -0.70% | 5,231 |
| Mar 6, 2026 | 149.00 | 151.00 | 149.00 | 150.00 | 150.00 | -0.66% | 752 |
| Mar 5, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 5.45% | 4 |
| Mar 4, 2026 | 136.50 | 167.00 | 136.50 | 143.20 | 143.20 | -5.42% | 2,156 |
| Mar 2, 2026 | 151.65 | 152.40 | 145.00 | 151.40 | 151.40 | -0.46% | 2,423 |
| Feb 27, 2026 | 152.50 | 152.50 | 152.10 | 152.10 | 152.10 | - | 15 |
| Feb 26, 2026 | 154.00 | 160.00 | 148.00 | 152.10 | 152.10 | -1.68% | 1,338 |
| Feb 25, 2026 | 165.00 | 172.00 | 154.00 | 154.70 | 154.70 | -5.15% | 1,707 |
| Feb 24, 2026 | 163.05 | 163.10 | 161.10 | 163.10 | 163.10 | -2.13% | 1,721 |
| Feb 23, 2026 | 167.00 | 168.95 | 166.00 | 166.65 | 166.65 | 1.00% | 1,343 |
| Feb 20, 2026 | 165.00 | 171.85 | 165.00 | 165.00 | 165.00 | -0.57% | 669 |
| Feb 19, 2026 | 168.70 | 171.70 | 162.05 | 165.95 | 165.95 | -0.03% | 1,502 |
| Feb 18, 2026 | 165.00 | 166.00 | 165.00 | 166.00 | 166.00 | -0.60% | 1,017 |
| Feb 17, 2026 | 165.00 | 167.00 | 165.00 | 167.00 | 167.00 | 3.05% | 1,090 |
| Feb 16, 2026 | 160.35 | 167.00 | 160.35 | 162.05 | 162.05 | -3.31% | 1,562 |
| Feb 13, 2026 | 164.50 | 169.00 | 156.65 | 167.60 | 167.60 | 2.16% | 789 |
| Feb 12, 2026 | 170.50 | 170.50 | 162.85 | 164.05 | 164.05 | -2.35% | 637 |
| Feb 11, 2026 | 169.00 | 170.70 | 168.00 | 168.00 | 168.00 | -0.80% | 2,413 |
| Feb 10, 2026 | 163.45 | 169.45 | 162.55 | 169.35 | 169.35 | 3.61% | 1,289 |
| Feb 9, 2026 | 171.55 | 174.70 | 161.70 | 163.45 | 163.45 | -3.80% | 5,098 |
| Feb 6, 2026 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | 1.74% | 260 |
| Feb 5, 2026 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | -1.71% | 1,574 |
| Feb 4, 2026 | 170.50 | 170.50 | 169.90 | 169.90 | 169.90 | -1.99% | 442 |
| Feb 3, 2026 | 176.70 | 177.00 | 173.35 | 173.35 | 173.35 | -1.90% | 3,105 |
| Feb 2, 2026 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | -2.00% | 1,458 |
| Feb 1, 2026 | 180.30 | 180.40 | 180.30 | 180.30 | 180.30 | -1.98% | 398 |
| Jan 30, 2026 | 183.95 | 183.95 | 183.10 | 183.95 | 183.95 | - | 393 |
| Jan 29, 2026 | 191.00 | 191.00 | 183.95 | 183.95 | 183.95 | -2.00% | 57,794 |
| Jan 28, 2026 | 187.70 | 187.70 | 187.70 | 187.70 | 187.70 | -1.98% | 405 |
| Jan 27, 2026 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | -0.26% | 84,568 |
| Jan 23, 2026 | 192.10 | 192.10 | 192.00 | 192.00 | 192.00 | 1.94% | 82,018 |
| Jan 22, 2026 | 190.20 | 190.20 | 188.35 | 188.35 | 188.35 | -1.98% | 85,302 |
| Jan 21, 2026 | 194.10 | 194.10 | 192.15 | 192.15 | 192.15 | -1.00% | 248 |
| Jan 20, 2026 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | -1.97% | 239 |
| Jan 19, 2026 | 200.95 | 200.95 | 198.00 | 198.00 | 198.00 | -1.96% | 147 |
| Jan 16, 2026 | 196.00 | 201.95 | 196.00 | 201.95 | 201.95 | 0.97% | 539 |
| Jan 14, 2026 | 197.05 | 200.00 | 197.05 | 200.00 | 200.00 | 1.01% | 100,001 |
| Jan 13, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | 50 |
| Jan 12, 2026 | 205.00 | 205.00 | 198.00 | 198.00 | 198.00 | -1.98% | 1,400 |
| Jan 9, 2026 | 197.00 | 202.95 | 197.00 | 202.00 | 202.00 | 1.51% | 3,636 |
| Jan 8, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -1.97% | 3,076 |
| Jan 7, 2026 | 202.05 | 203.00 | 202.00 | 203.00 | 203.00 | -1.50% | 989 |
| Jan 6, 2026 | 204.05 | 206.10 | 204.05 | 206.10 | 206.10 | -1.01% | 221 |
| Jan 5, 2026 | 214.50 | 214.50 | 208.20 | 208.20 | 208.20 | -1.98% | 303 |
| Jan 2, 2026 | 205.05 | 218.95 | 205.05 | 212.40 | 212.40 | 1.00% | 3,632 |
| Jan 1, 2026 | 204.90 | 212.00 | 195.30 | 210.30 | 210.30 | 3.93% | 3,559 |
| Dec 31, 2025 | 194.00 | 203.30 | 186.25 | 202.35 | 202.35 | 4.47% | 7,281 |
| Dec 30, 2025 | 183.00 | 195.00 | 181.00 | 193.70 | 193.70 | 4.28% | 4,318 |
| Dec 29, 2025 | 183.60 | 188.65 | 175.20 | 185.75 | 185.75 | 3.19% | 2,062 |
| Dec 26, 2025 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 1.27% | 558 |
| Dec 24, 2025 | 180.00 | 186.00 | 177.75 | 177.75 | 177.75 | 0.14% | 2,039 |
| Dec 23, 2025 | 180.00 | 180.00 | 177.50 | 177.50 | 177.50 | -3.53% | 1,383 |
| Dec 22, 2025 | 190.00 | 190.00 | 184.00 | 184.00 | 184.00 | -2.39% | 432 |
| Dec 19, 2025 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | -4.24% | 337 |
| Dec 18, 2025 | 205.65 | 205.65 | 189.05 | 196.85 | 196.85 | -1.06% | 7,371 |
| Dec 17, 2025 | 195.85 | 203.70 | 193.25 | 198.95 | 198.95 | 1.58% | 1,393 |
| Dec 16, 2025 | 191.70 | 204.35 | 190.05 | 195.85 | 195.85 | -0.08% | 4,249 |
| Dec 15, 2025 | 188.00 | 202.30 | 185.00 | 196.00 | 196.00 | 1.61% | 5,982 |
| Dec 12, 2025 | 194.80 | 195.00 | 187.50 | 192.90 | 192.90 | 0.10% | 693 |
| Dec 11, 2025 | 186.85 | 193.70 | 186.00 | 192.70 | 192.70 | 3.19% | 3,853 |
| Dec 10, 2025 | 192.00 | 192.00 | 180.60 | 186.75 | 186.75 | -1.76% | 80,641 |
| Dec 9, 2025 | 190.00 | 191.00 | 182.80 | 190.10 | 190.10 | 2.45% | 2,799 |
| Dec 8, 2025 | 174.40 | 186.80 | 172.60 | 185.55 | 185.55 | 4.27% | 2,817 |
| Dec 5, 2025 | 170.20 | 177.95 | 170.20 | 177.95 | 177.95 | 4.99% | 2,138 |
| Dec 4, 2025 | 169.50 | 169.50 | 169.00 | 169.50 | 169.50 | -0.29% | 1,177 |
| Dec 3, 2025 | 171.20 | 171.20 | 166.00 | 170.00 | 170.00 | -0.90% | 75,839 |
| Dec 2, 2025 | 173.00 | 174.80 | 169.45 | 171.55 | 171.55 | -3.81% | 8,760 |
| Dec 1, 2025 | 196.25 | 196.25 | 177.65 | 178.35 | 178.35 | -4.60% | 8,679 |
| Nov 28, 2025 | 177.25 | 187.00 | 177.25 | 186.95 | 186.95 | 4.97% | 77,099 |
| Nov 27, 2025 | 177.90 | 181.30 | 164.15 | 178.10 | 178.10 | 3.10% | 85,279 |
| Nov 26, 2025 | 181.80 | 181.80 | 172.75 | 172.75 | 172.75 | -4.98% | 98,020 |
| Nov 25, 2025 | 178.25 | 187.00 | 178.25 | 181.80 | 181.80 | -3.09% | 84,380 |
| Nov 24, 2025 | 197.45 | 197.45 | 187.60 | 187.60 | 187.60 | -4.99% | 1,371 |
| Nov 21, 2025 | 206.90 | 206.90 | 196.65 | 197.45 | 197.45 | -4.59% | 655 |
| Nov 20, 2025 | 209.35 | 209.35 | 200.90 | 206.95 | 206.95 | -2.13% | 3,863 |
| Nov 19, 2025 | 216.70 | 221.70 | 210.20 | 211.45 | 211.45 | -2.42% | 856 |
| Nov 18, 2025 | 228.00 | 229.35 | 215.15 | 216.70 | 216.70 | -3.90% | 2,881 |
| Nov 17, 2025 | 228.25 | 235.45 | 224.35 | 225.50 | 225.50 | -4.51% | 2,964 |
| Nov 14, 2025 | 238.45 | 238.50 | 227.00 | 236.15 | 236.15 | -0.92% | 6,793 |
| Nov 13, 2025 | 239.00 | 242.70 | 230.05 | 238.35 | 238.35 | -1.57% | 6,522 |
| Nov 12, 2025 | 238.85 | 244.20 | 231.50 | 242.15 | 242.15 | 0.87% | 3,222 |
| Nov 11, 2025 | 225.00 | 242.00 | 225.00 | 240.05 | 240.05 | 3.99% | 8,335 |
| Nov 10, 2025 | 217.00 | 233.90 | 216.10 | 230.85 | 230.85 | 2.69% | 3,045 |
| Nov 7, 2025 | 224.80 | 224.80 | 220.25 | 224.80 | 224.80 | 1.15% | 119 |
| Nov 6, 2025 | 225.00 | 229.70 | 218.50 | 222.25 | 222.25 | -3.35% | 24,393 |
| Nov 4, 2025 | 236.20 | 236.20 | 225.05 | 229.95 | 229.95 | -2.65% | 3,770 |
| Nov 3, 2025 | 227.05 | 240.00 | 227.05 | 236.20 | 236.20 | -0.99% | 6,091 |
| Oct 31, 2025 | 233.00 | 248.45 | 228.00 | 238.55 | 238.55 | 0.04% | 4,341 |
| Oct 30, 2025 | 231.50 | 242.50 | 228.05 | 238.45 | 238.45 | -0.67% | 6,534 |
| Oct 29, 2025 | 240.90 | 241.00 | 238.10 | 240.05 | 240.05 | -0.35% | 1,127 |
| Oct 28, 2025 | 240.15 | 248.70 | 239.40 | 240.90 | 240.90 | -4.40% | 7,147 |
| Oct 27, 2025 | 254.20 | 254.20 | 239.00 | 252.00 | 252.00 | 1.25% | 1,949 |
| Oct 24, 2025 | 241.00 | 251.00 | 234.10 | 248.90 | 248.90 | 1.10% | 14,641 |
| Oct 23, 2025 | 262.95 | 262.95 | 245.80 | 246.20 | 246.20 | -4.81% | 1,426 |
| Oct 21, 2025 | 248.95 | 261.50 | 240.00 | 258.65 | 258.65 | 3.85% | 5,197 |
| Oct 20, 2025 | 235.55 | 260.05 | 235.55 | 249.05 | 249.05 | 0.50% | 21,179 |
| Oct 17, 2025 | 254.00 | 255.00 | 239.00 | 247.80 | 247.80 | 1.68% | 1,844 |
| Oct 16, 2025 | 226.60 | 246.90 | 226.60 | 243.70 | 243.70 | 3.20% | 2,339 |
| Oct 15, 2025 | 240.00 | 241.50 | 224.20 | 236.15 | 236.15 | 0.08% | 10,449 |
| Oct 14, 2025 | 244.80 | 248.60 | 235.95 | 235.95 | 235.95 | -4.99% | 7,870 |