Shri Keshav

Shri Keshav Cements & Infra Ltd Historical Data

NSEBSE

₹192.9

(0.10%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/11/2025

To Date

12/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	238.85	244.2	231.5	242.15	33	7,69,391	3,222
13-Nov-2025	239	242.7	230.05	238.35	52	15,42,840	6,522
14-Nov-2025	238.45	238.5	227	236.15	47	15,86,541	6,793
17-Nov-2025	228.25	235.45	224.35	225.5	46	6,70,432	2,964
18-Nov-2025	228	229.35	215.15	216.7	34	6,29,322	2,881
19-Nov-2025	216.7	221.7	210.2	211.45	22	1,83,026	856
20-Nov-2025	209.35	209.35	200.9	206.95	40	7,77,719	3,863
21-Nov-2025	206.9	206.9	196.65	197.45	26	1,30,271	655
24-Nov-2025	197.45	197.45	187.6	187.6	25	2,57,874	1,371
25-Nov-2025	178.25	187	178.25	181.8	48	1,51,79,724	84,380
26-Nov-2025	181.8	181.8	172.75	172.75	61	1,76,24,258	98,020
27-Nov-2025	177.9	181.3	164.15	178.1	77	1,43,99,646	85,279
28-Nov-2025	177.25	187	177.25	186.95	32	1,39,58,680	77,099
01-Dec-2025	196.25	196.25	177.65	178.35	82	16,21,328	8,679
02-Dec-2025	173	174.8	169.45	171.55	73	14,91,463	8,760
03-Dec-2025	171.2	171.2	166	170	34	1,28,92,355	75,839
04-Dec-2025	169.5	169.5	169	169.5	27	1,99,353	1,177
05-Dec-2025	170.2	177.95	170.2	177.95	34	3,73,550	2,138
08-Dec-2025	174.4	186.8	172.6	185.55	41	5,19,127	2,817
09-Dec-2025	190	191	182.8	190.1	35	5,21,106	2,799
10-Dec-2025	192	192	180.6	186.75	52	1,47,52,896	80,641
11-Dec-2025	186.85	193.7	186	192.7	36	7,35,872	3,853

Shri Keshav: Related NEWS

No Record Found

Invest wise with Expert advice