BSE - Delayed Quote INR
Shri Keshav Cements and Infra Limited (SKCIL.BO)
140.10
+1.45
+(1.05%)
At close: 3:29:15 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 139.00 | 142.00 | 139.00 | 140.10 | 140.10 | 4,597 |
| Apr 23, 2025 | 143.00 | 143.00 | 137.00 | 138.65 | 138.65 | 1,253 |
| Apr 22, 2025 | 137.35 | 139.00 | 133.00 | 135.05 | 135.05 | 1,608 |
| Apr 21, 2025 | 134.00 | 141.55 | 130.00 | 131.45 | 131.45 | 11,879 |
| Apr 17, 2025 | 136.00 | 137.90 | 131.10 | 131.90 | 131.90 | 3,580 |
| Apr 16, 2025 | 138.60 | 140.00 | 133.00 | 133.20 | 133.20 | 3,981 |
| Apr 15, 2025 | 138.95 | 141.95 | 135.00 | 135.85 | 135.85 | 5,711 |
| Apr 11, 2025 | 135.00 | 135.00 | 128.25 | 130.55 | 130.55 | 1,268 |
| Apr 9, 2025 | 131.20 | 134.90 | 131.20 | 132.00 | 132.00 | 3,937 |
| Apr 8, 2025 | 131.60 | 138.75 | 129.10 | 131.20 | 131.20 | 3,489 |
| Apr 7, 2025 | 134.20 | 141.00 | 125.00 | 135.50 | 135.50 | 11,150 |
| Apr 4, 2025 | 145.95 | 148.00 | 132.00 | 134.20 | 134.20 | 10,958 |
| Apr 3, 2025 | 143.10 | 149.00 | 139.00 | 140.75 | 140.75 | 4,431 |
| Apr 2, 2025 | 147.90 | 148.00 | 146.00 | 146.00 | 146.00 | 1,718 |
| Apr 1, 2025 | 137.00 | 150.05 | 137.00 | 141.10 | 141.10 | 4,590 |
| Mar 28, 2025 | 134.35 | 141.95 | 134.35 | 140.05 | 140.05 | 4,781 |
| Mar 27, 2025 | 141.45 | 141.45 | 132.05 | 135.00 | 135.00 | 7,971 |
| Mar 26, 2025 | 149.25 | 150.25 | 137.25 | 140.45 | 140.45 | 12,191 |
| Mar 25, 2025 | 167.00 | 167.00 | 153.05 | 154.60 | 154.60 | 777 |
| Mar 24, 2025 | 150.30 | 155.00 | 150.30 | 154.85 | 154.85 | 1,724 |
| Mar 21, 2025 | 152.00 | 152.10 | 146.10 | 150.15 | 150.15 | 4,644 |
| Mar 20, 2025 | 153.95 | 153.95 | 148.00 | 152.00 | 152.00 | 4,087 |
| Mar 19, 2025 | 146.10 | 150.00 | 144.50 | 148.00 | 148.00 | 2,977 |
| Mar 18, 2025 | 144.00 | 153.00 | 144.00 | 146.10 | 146.10 | 13,363 |
| Mar 17, 2025 | 153.95 | 153.95 | 142.00 | 143.25 | 143.25 | 13,599 |
| Mar 13, 2025 | 151.80 | 151.80 | 142.75 | 143.00 | 143.00 | 92,949 |
| Mar 12, 2025 | 169.50 | 169.50 | 145.25 | 146.90 | 146.90 | 9,902 |
| Mar 11, 2025 | 158.55 | 158.55 | 147.50 | 148.80 | 148.80 | 3,359 |
| Mar 10, 2025 | 146.10 | 156.00 | 141.30 | 142.25 | 142.25 | 2,961 |
| Mar 7, 2025 | 149.00 | 149.00 | 146.00 | 146.60 | 146.60 | 7,126 |
| Mar 6, 2025 | 159.65 | 160.00 | 146.25 | 149.80 | 149.80 | 5,585 |
| Mar 5, 2025 | 157.70 | 157.70 | 150.00 | 151.80 | 151.80 | 1,273 |
| Mar 4, 2025 | 146.05 | 165.80 | 146.05 | 158.65 | 158.65 | 1,089 |
| Mar 3, 2025 | 151.55 | 151.55 | 141.00 | 146.05 | 146.05 | 1,573 |
| Feb 28, 2025 | 158.00 | 158.00 | 150.00 | 151.55 | 151.55 | 2,004 |
| Feb 27, 2025 | 171.05 | 171.05 | 156.50 | 158.15 | 158.15 | 1,272 |
| Feb 25, 2025 | 158.60 | 164.60 | 155.00 | 158.25 | 158.25 | 3,357 |
| Feb 24, 2025 | 164.00 | 164.00 | 155.60 | 164.00 | 164.00 | 810 |
| Feb 21, 2025 | 176.45 | 176.45 | 164.00 | 165.80 | 165.80 | 103,489 |
| Feb 20, 2025 | 164.65 | 173.95 | 160.10 | 165.00 | 165.00 | 94,386 |
| Feb 19, 2025 | 156.05 | 167.00 | 154.50 | 163.85 | 163.85 | 1,818 |
| Feb 18, 2025 | 160.00 | 170.00 | 153.05 | 153.85 | 153.85 | 3,598 |
| Feb 17, 2025 | 160.00 | 160.00 | 149.25 | 158.60 | 158.60 | 4,296 |
| Feb 14, 2025 | 172.00 | 172.00 | 153.00 | 159.65 | 159.65 | 3,196 |
| Feb 13, 2025 | 168.00 | 175.00 | 164.05 | 172.40 | 172.40 | 93,834 |
| Feb 12, 2025 | 185.80 | 185.80 | 163.55 | 167.95 | 167.95 | 3,928 |
| Feb 11, 2025 | 173.00 | 175.00 | 165.30 | 166.95 | 166.95 | 1,537 |
| Feb 10, 2025 | 186.00 | 188.90 | 175.50 | 178.15 | 178.15 | 3,631 |
| Feb 7, 2025 | 183.00 | 184.00 | 182.10 | 183.30 | 183.30 | 779 |
| Feb 6, 2025 | 195.00 | 197.95 | 183.10 | 183.75 | 183.75 | 3,517 |
| Feb 5, 2025 | 188.00 | 204.50 | 183.00 | 192.10 | 192.10 | 2,093 |
| Feb 4, 2025 | 186.45 | 189.00 | 182.35 | 182.80 | 182.80 | 320 |
| Feb 3, 2025 | 185.50 | 189.00 | 181.10 | 186.50 | 186.50 | 1,348 |
| Feb 1, 2025 | 183.10 | 189.20 | 183.10 | 187.00 | 187.00 | 746 |
| Jan 31, 2025 | 186.95 | 188.05 | 182.60 | 183.10 | 183.10 | 790 |
| Jan 30, 2025 | 184.00 | 189.00 | 182.65 | 187.05 | 187.05 | 18,286 |
| Jan 29, 2025 | 182.00 | 182.00 | 180.00 | 181.00 | 181.00 | 1,214 |
| Jan 28, 2025 | 187.70 | 187.70 | 170.25 | 179.50 | 179.50 | 846 |
| Jan 27, 2025 | 183.10 | 189.00 | 176.30 | 182.60 | 182.60 | 2,660 |
| Jan 24, 2025 | 193.70 | 193.70 | 180.50 | 180.95 | 180.95 | 1,668 |
| Jan 23, 2025 | 180.45 | 197.00 | 180.45 | 193.75 | 193.75 | 1,823 |
| Jan 22, 2025 | 187.00 | 190.00 | 176.80 | 180.45 | 180.45 | 5,122 |
| Jan 21, 2025 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | 1,326 |
| Jan 20, 2025 | 186.10 | 192.90 | 186.10 | 192.45 | 192.45 | 3,106 |
| Jan 17, 2025 | 190.05 | 192.95 | 184.00 | 192.00 | 192.00 | 1,282 |
| Jan 16, 2025 | 191.00 | 197.10 | 191.00 | 195.00 | 195.00 | 491 |
| Jan 15, 2025 | 190.90 | 190.90 | 187.00 | 187.45 | 187.45 | 108 |
| Jan 14, 2025 | 180.00 | 190.00 | 180.00 | 185.95 | 185.95 | 3,859 |
| Jan 13, 2025 | 192.00 | 192.25 | 183.00 | 183.60 | 183.60 | 11,206 |
| Jan 10, 2025 | 190.00 | 190.00 | 186.35 | 188.05 | 188.05 | 2,364 |
| Jan 9, 2025 | 191.05 | 196.85 | 189.50 | 190.55 | 190.55 | 8,925 |
| Jan 8, 2025 | 195.00 | 197.90 | 191.00 | 193.75 | 193.75 | 2,818 |
| Jan 7, 2025 | 196.45 | 199.95 | 191.50 | 198.75 | 198.75 | 872 |
| Jan 6, 2025 | 199.70 | 204.70 | 192.00 | 194.45 | 194.45 | 3,937 |
| Jan 3, 2025 | 199.50 | 206.00 | 194.00 | 199.70 | 199.70 | 4,658 |
| Jan 2, 2025 | 199.00 | 202.95 | 196.10 | 198.05 | 198.05 | 2,694 |
| Jan 1, 2025 | 197.00 | 199.35 | 197.00 | 197.05 | 197.05 | 2,444 |
| Dec 31, 2024 | 199.90 | 200.85 | 196.40 | 199.00 | 199.00 | 2,281 |
| Dec 30, 2024 | 198.00 | 201.00 | 194.00 | 196.00 | 196.00 | 2,883 |