Shri Keshav

Shri Keshav Cements & Infra Ltd Historical Data

NSEBSE

₹191.15

(-2.67%)

Sep 17, 2025|12:21:00 PM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	156	169	151.05	154.75	272	30,94,950	13,500
19-Aug-2025	157	159	151.05	153.75	172	22,84,066	10,105
20-Aug-2025	152.05	155.1	150.5	151.3	198	1,00,82,336	62,674
21-Aug-2025	154.2	154.2	147.35	149.2	135	80,37,493	51,266
22-Aug-2025	152.2	153	148	149.95	87	15,50,147	9,148
25-Aug-2025	150.15	152.75	148.95	149.55	75	20,48,624	11,017
26-Aug-2025	149.1	149.1	144.05	146.15	101	16,02,859	7,209
28-Aug-2025	146.15	146.15	139.95	140.15	104	12,57,933	7,975
29-Aug-2025	138.7	147.65	138.7	143.85	88	7,70,190	3,204
01-Sep-2025	143.85	146.75	140.05	142.95	100	11,70,627	5,713
02-Sep-2025	141.95	145.5	141.95	143.25	91	62,90,482	38,036
03-Sep-2025	142.55	153.65	141.05	150.15	93	34,14,233	17,230
04-Sep-2025	152	158	146.55	148.8	142	40,00,263	22,364
05-Sep-2025	152	159.5	147.8	157.25	189	21,29,539	9,958
08-Sep-2025	158	161	145.2	160.8	243	33,75,960	14,380
09-Sep-2025	159.85	160.35	149.6	154.25	193	20,41,014	7,647
10-Sep-2025	154.7	162.4	150.75	160.15	114	19,92,175	10,733
11-Sep-2025	155.2	177.45	155.2	174.2	374	62,71,801	25,500
12-Sep-2025	175.05	183.8	170.25	181.7	282	53,22,601	23,299
15-Sep-2025	184	193	175.65	190.3	241	45,93,407	19,198
16-Sep-2025	189	197.5	185	196.4	168	33,01,281	13,619

Shri Keshav: Related NEWS

No Record Found

Invest wise with Expert advice