Shri Keshav Cements and Infra Limited (BOM:530977)
India
· Delayed Price · Currency is INR 156.50
+6.50 (4.33%)
At close: Apr 28, 2026
BOM:530977 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 160.95 | 180.00 | 150.00 | 155.00 | 155.00 | -0.96% | 69,925 |
| Apr 28, 2026 | 158.00 | 161.40 | 145.20 | 156.50 | 156.50 | 4.33% | 4,422 |
| Apr 27, 2026 | 159.80 | 159.85 | 149.00 | 150.00 | 150.00 | 0.10% | 3,309 |
| Apr 24, 2026 | 150.00 | 151.00 | 148.15 | 149.85 | 149.85 | -0.10% | 125 |
| Apr 23, 2026 | 159.80 | 159.80 | 148.00 | 150.00 | 150.00 | - | 496 |
| Apr 22, 2026 | 153.00 | 153.40 | 147.35 | 150.00 | 150.00 | -2.25% | 2,227 |
| Apr 21, 2026 | 151.40 | 155.00 | 150.00 | 153.45 | 153.45 | 1.86% | 1,185 |
| Apr 20, 2026 | 170.00 | 184.70 | 147.10 | 150.65 | 150.65 | -6.20% | 2,552 |
| Apr 17, 2026 | 165.00 | 170.00 | 157.50 | 160.60 | 160.60 | 2.03% | 728 |
| Apr 16, 2026 | 164.90 | 164.90 | 157.35 | 157.40 | 157.40 | 0.51% | 1,891 |
| Apr 15, 2026 | 163.00 | 167.00 | 150.50 | 156.60 | 156.60 | -1.94% | 5,195 |
| Apr 13, 2026 | 172.25 | 172.25 | 155.10 | 159.70 | 159.70 | -8.06% | 4,681 |
| Apr 10, 2026 | 188.75 | 188.75 | 163.25 | 173.70 | 173.70 | -0.17% | 3,875 |
| Apr 9, 2026 | 166.60 | 177.00 | 160.00 | 174.00 | 174.00 | 6.16% | 14,207 |
| Apr 8, 2026 | 149.65 | 170.50 | 140.05 | 163.90 | 163.90 | 11.04% | 9,801 |
| Apr 7, 2026 | 144.00 | 150.00 | 140.00 | 147.60 | 147.60 | 1.90% | 2,195 |
| Apr 6, 2026 | 135.00 | 148.00 | 132.00 | 144.85 | 144.85 | 9.03% | 741 |
| Apr 2, 2026 | 130.75 | 136.00 | 130.75 | 132.85 | 132.85 | 1.61% | 1,054 |
| Apr 1, 2026 | 126.95 | 139.00 | 125.00 | 130.75 | 130.75 | 11.28% | 707 |
| Mar 30, 2026 | 132.30 | 132.30 | 115.00 | 117.50 | 117.50 | -11.15% | 14,099 |
| Mar 27, 2026 | 140.50 | 140.50 | 131.50 | 132.25 | 132.25 | -5.87% | 1,656 |
| Mar 25, 2026 | 155.00 | 155.00 | 139.95 | 140.50 | 140.50 | 0.36% | 3,002 |
| Mar 24, 2026 | 137.75 | 141.00 | 134.00 | 140.00 | 140.00 | 1.56% | 25,330 |
| Mar 23, 2026 | 143.75 | 143.75 | 137.05 | 137.85 | 137.85 | -4.44% | 466 |
| Mar 20, 2026 | 150.00 | 160.00 | 136.40 | 144.25 | 144.25 | 2.16% | 22,209 |
| Mar 19, 2026 | 154.00 | 154.00 | 139.25 | 141.20 | 141.20 | -1.67% | 111 |
| Mar 18, 2026 | 153.75 | 153.75 | 141.00 | 143.60 | 143.60 | -0.28% | 9,258 |
| Mar 17, 2026 | 142.55 | 145.00 | 135.10 | 144.00 | 144.00 | 4.01% | 17,405 |
| Mar 16, 2026 | 144.00 | 147.00 | 134.00 | 138.45 | 138.45 | -2.77% | 23,723 |
| Mar 13, 2026 | 145.90 | 152.00 | 141.00 | 142.40 | 142.40 | -0.70% | 1,107 |
| Mar 12, 2026 | 151.00 | 151.00 | 141.00 | 143.40 | 143.40 | -0.80% | 559 |
| Mar 11, 2026 | 148.00 | 150.00 | 141.05 | 144.55 | 144.55 | -2.33% | 4,938 |
| Mar 10, 2026 | 149.00 | 149.00 | 145.00 | 148.00 | 148.00 | -0.64% | 812 |
| 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 |