Price Data Selection & Download
Shri Keshav Cement & Infra Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
4092 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. For live price, key ratios and fundamentals, see Shri Keshav Cement & Infra share price screener.
Share Price All Time High
₹319.25
February 20, 2024
BSE Exchange
Share Price All Time Low
₹8.21
March 12, 2009
BSE Exchange
Highest Volume Trading Day
1,393,178
November 23, 2016 • ₹92.75
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
SKCIL daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹103.99 | ₹103.99 | ₹98.51 | ₹100.35 | 228 |
| 2026-09-17 | ₹105.00 | ₹120.00 | ₹98.46 | ₹100.72 | 52,149 |
| 2026-09-16 | ₹97.52 | ₹103.99 | ₹96.01 | ₹101.25 | 51,200 |
| 2026-09-15 | ₹104.00 | ₹105.00 | ₹97.25 | ₹97.97 | 20,719 |
| 2026-09-11 | ₹99.90 | ₹101.00 | ₹92.55 | ₹100.01 | 84,894 |
| 2026-09-10 | ₹93.01 | ₹100.00 | ₹93.01 | ₹98.39 | 614 |
| 2026-09-09 | ₹93.00 | ₹93.01 | ₹91.10 | ₹93.00 | 606 |
| 2026-09-08 | ₹98.00 | ₹98.00 | ₹93.50 | ₹95.61 | 165 |
| 2026-09-07 | ₹97.13 | ₹97.13 | ₹93.02 | ₹93.15 | 104 |
| 2026-09-04 | ₹97.50 | ₹101.00 | ₹95.51 | ₹97.13 | 686 |
| 2026-09-03 | ₹95.00 | ₹98.49 | ₹94.53 | ₹97.50 | 325 |
| 2026-09-02 | ₹98.00 | ₹102.99 | ₹93.50 | ₹95.00 | 4,928 |
| 2026-09-01 | ₹98.00 | ₹98.45 | ₹96.00 | ₹96.00 | 361 |
| 2026-08-31 | ₹108.50 | ₹108.50 | ₹92.05 | ₹98.95 | 1,428 |
| 2026-08-28 | ₹92.00 | ₹96.80 | ₹92.00 | ₹94.85 | 636 |
| 2026-08-27 | ₹92.00 | ₹95.60 | ₹92.00 | ₹92.00 | 748 |
| 2026-08-26 | ₹96.75 | ₹96.75 | ₹92.00 | ₹92.00 | 2,850 |
| 2026-08-25 | ₹95.80 | ₹95.80 | ₹91.00 | ₹93.30 | 2,130 |
| 2026-08-24 | ₹104.00 | ₹104.00 | ₹90.00 | ₹90.95 | 2,953 |
| 2026-08-21 | ₹97.05 | ₹100.00 | ₹92.00 | ₹94.55 | 5,967 |
| 2026-08-20 | ₹100.00 | ₹100.00 | ₹96.70 | ₹97.05 | 3,689 |
| 2026-08-19 | ₹99.00 | ₹102.50 | ₹98.00 | ₹100.00 | 1,924 |
| 2026-08-18 | ₹101.45 | ₹105.45 | ₹99.05 | ₹100.20 | 130,906 |
| 2026-08-17 | ₹104.10 | ₹104.10 | ₹99.05 | ₹101.45 | 10,731 |
| 2026-08-14 | ₹106.90 | ₹109.90 | ₹102.00 | ₹102.05 | 908 |
| 2026-08-13 | ₹100.05 | ₹106.95 | ₹99.55 | ₹103.10 | 131,914 |
| 2026-08-12 | ₹105.00 | ₹109.80 | ₹98.55 | ₹101.30 | 56,130 |
| 2026-08-11 | ₹111.00 | ₹112.95 | ₹104.85 | ₹105.00 | 54,068 |
| 2026-08-10 | ₹112.00 | ₹113.00 | ₹107.05 | ₹107.80 | 53,648 |
| 2026-08-07 | ₹113.00 | ₹116.45 | ₹109.00 | ₹109.55 | 58,404 |
| 2026-08-06 | ₹113.90 | ₹116.90 | ₹111.00 | ₹114.50 | 1,117 |
| 2026-08-05 | ₹117.25 | ₹117.25 | ₹110.50 | ₹113.85 | 41,290 |
| 2026-08-04 | ₹112.00 | ₹117.65 | ₹105.50 | ₹112.45 | 2,960 |
| 2026-08-03 | ₹118.05 | ₹119.25 | ₹109.00 | ₹111.75 | 5,643 |
| 2026-07-31 | ₹115.85 | ₹120.00 | ₹115.85 | ₹116.75 | 170,490 |
| 2026-07-30 | ₹120.00 | ₹122.00 | ₹114.35 | ₹115.85 | 367 |
| 2026-07-29 | ₹120.00 | ₹120.85 | ₹116.40 | ₹120.70 | 423 |
| 2026-07-28 | ₹124.45 | ₹124.45 | ₹118.35 | ₹118.50 | 206 |
| 2026-07-27 | ₹119.05 | ₹121.95 | ₹117.00 | ₹121.25 | 280,172 |
| 2026-07-24 | ₹117.00 | ₹121.60 | ₹115.00 | ₹116.55 | 106,024 |
| 2026-07-23 | ₹118.95 | ₹118.95 | ₹113.30 | ₹114.00 | 1,557 |
| 2026-07-22 | ₹117.40 | ₹122.00 | ₹113.20 | ₹115.10 | 4,129 |
| 2026-07-21 | ₹115.10 | ₹122.90 | ₹115.10 | ₹117.40 | 942 |
| 2026-07-20 | ₹121.00 | ₹123.95 | ₹116.40 | ₹119.80 | 661 |
| 2026-07-17 | ₹125.00 | ₹125.00 | ₹119.50 | ₹119.50 | 233 |
| 2026-07-16 | ₹125.00 | ₹125.00 | ₹120.50 | ₹121.95 | 2,442 |
| 2026-07-15 | ₹124.50 | ₹124.50 | ₹118.00 | ₹122.05 | 6,401 |
| 2026-07-14 | ₹121.00 | ₹121.00 | ₹115.50 | ₹117.35 | 1,785 |
| 2026-07-13 | ₹125.00 | ₹125.00 | ₹114.00 | ₹115.70 | 606 |
| 2026-07-10 | ₹118.15 | ₹122.00 | ₹118.00 | ₹119.50 | 1,012 |
| 2026-07-09 | ₹118.45 | ₹118.50 | ₹111.60 | ₹117.45 | 4,322 |
| 2026-07-08 | ₹118.75 | ₹124.35 | ₹116.70 | ₹118.45 | 2,780 |
| 2026-07-07 | ₹130.85 | ₹130.85 | ₹116.30 | ₹118.70 | 11,743 |
| 2026-07-06 | ₹130.00 | ₹133.00 | ₹128.50 | ₹130.85 | 2,381 |
| 2026-07-03 | ₹133.30 | ₹134.95 | ₹128.35 | ₹129.00 | 1,419 |
| 2026-07-02 | ₹131.30 | ₹134.95 | ₹131.30 | ₹132.00 | 159 |
| 2026-07-01 | ₹128.55 | ₹131.15 | ₹128.55 | ₹131.15 | 412 |
| 2026-06-30 | ₹136.00 | ₹136.00 | ₹131.15 | ₹131.15 | 298 |
| 2026-06-29 | ₹132.15 | ₹135.00 | ₹132.15 | ₹135.00 | 2,101 |
| 2026-06-25 | ₹135.45 | ₹135.45 | ₹133.35 | ₹133.35 | 16 |
| 2026-06-24 | ₹134.50 | ₹139.75 | ₹132.00 | ₹135.55 | 8,502 |
| 2026-06-23 | ₹135.60 | ₹143.80 | ₹133.15 | ₹133.20 | 1,406 |
| 2026-06-22 | ₹137.30 | ₹138.90 | ₹135.50 | ₹135.60 | 4,397 |
| 2026-06-19 | ₹140.00 | ₹140.00 | ₹136.15 | ₹136.90 | 3,344 |
| 2026-06-18 | ₹141.50 | ₹147.50 | ₹138.15 | ₹139.85 | 1,263 |
| 2026-06-17 | ₹144.00 | ₹144.65 | ₹141.00 | ₹141.50 | 343 |
| 2026-06-16 | ₹144.90 | ₹147.95 | ₹141.00 | ₹144.70 | 1,316 |
| 2026-06-15 | ₹145.00 | ₹145.00 | ₹137.50 | ₹140.05 | 816 |
| 2026-06-12 | ₹140.55 | ₹141.80 | ₹136.10 | ₹138.50 | 3,116 |
| 2026-06-11 | ₹144.90 | ₹147.00 | ₹134.20 | ₹145.35 | 3,368 |
| 2026-06-10 | ₹140.10 | ₹145.00 | ₹136.00 | ₹144.80 | 402 |
| 2026-06-09 | ₹140.05 | ₹140.05 | ₹139.35 | ₹140.05 | 73 |
| 2026-06-08 | ₹132.20 | ₹138.00 | ₹132.20 | ₹136.20 | 4,229 |
| 2026-06-05 | ₹143.05 | ₹145.00 | ₹131.50 | ₹139.45 | 1,114 |
| 2026-06-04 | ₹146.10 | ₹149.90 | ₹141.00 | ₹141.55 | 4,785 |
| 2026-06-03 | ₹143.95 | ₹144.00 | ₹135.00 | ₹143.40 | 3,837 |
| 2026-06-02 | ₹146.70 | ₹151.75 | ₹135.60 | ₹145.10 | 598 |
| 2026-06-01 | ₹150.00 | ₹159.95 | ₹146.05 | ₹147.85 | 944 |
| 2026-05-29 | ₹160.00 | ₹162.00 | ₹151.00 | ₹151.35 | 3,255 |
| 2026-05-27 | ₹160.00 | ₹172.00 | ₹155.00 | ₹155.05 | 1,558 |
| 2026-05-26 | ₹150.00 | ₹160.00 | ₹150.00 | ₹155.25 | 324 |
| 2026-05-25 | ₹160.00 | ₹160.00 | ₹149.85 | ₹158.45 | 1,295 |
| 2026-05-22 | ₹149.00 | ₹151.00 | ₹147.10 | ₹148.55 | 422 |
| 2026-05-21 | ₹160.00 | ₹160.00 | ₹146.00 | ₹147.10 | 1,440 |
| 2026-05-20 | ₹150.00 | ₹154.75 | ₹150.00 | ₹151.00 | 1,635 |
| 2026-05-19 | ₹156.30 | ₹157.10 | ₹150.00 | ₹154.75 | 1,599 |
| 2026-05-18 | ₹168.15 | ₹168.15 | ₹156.15 | ₹156.15 | 77,857 |
| 2026-05-15 | ₹162.55 | ₹165.00 | ₹162.00 | ₹162.00 | 50,523 |
| 2026-05-14 | ₹170.00 | ₹178.00 | ₹161.00 | ₹162.55 | 447 |
| 2026-05-13 | ₹168.10 | ₹171.45 | ₹162.10 | ₹164.95 | 620 |
| 2026-05-12 | ₹172.50 | ₹172.50 | ₹165.50 | ₹168.10 | 752 |
| 2026-05-11 | ₹184.70 | ₹184.70 | ₹165.00 | ₹169.80 | 899 |
| 2026-05-08 | ₹185.00 | ₹185.00 | ₹171.00 | ₹171.80 | 1,753 |
| 2026-05-07 | ₹178.95 | ₹179.10 | ₹170.00 | ₹170.70 | 1,957 |
| 2026-05-06 | ₹160.00 | ₹184.45 | ₹159.25 | ₹177.55 | 80,522 |
| 2026-05-05 | ₹173.95 | ₹174.70 | ₹157.20 | ₹159.95 | 57,269 |
| 2026-05-04 | ₹152.05 | ₹175.00 | ₹151.15 | ₹164.55 | 91,027 |
| 2026-04-30 | ₹163.65 | ₹165.00 | ₹142.10 | ₹157.95 | 85,904 |
| 2026-04-29 | ₹160.95 | ₹180.00 | ₹150.00 | ₹155.00 | 69,925 |
| 2026-04-28 | ₹158.00 | ₹161.40 | ₹145.20 | ₹156.50 | 4,422 |
| 2026-04-27 | ₹159.80 | ₹159.85 | ₹149.00 | ₹150.00 | 3,309 |
| 2026-04-24 | ₹150.00 | ₹151.00 | ₹148.15 | ₹149.85 | 125 |
| 2026-04-23 | ₹159.80 | ₹159.80 | ₹148.00 | ₹150.00 | 496 |
| 2026-04-22 | ₹153.00 | ₹153.40 | ₹147.35 | ₹150.00 | 2,227 |
| 2026-04-21 | ₹151.40 | ₹155.00 | ₹150.00 | ₹153.45 | 1,185 |
| 2026-04-20 | ₹170.00 | ₹184.70 | ₹147.10 | ₹150.65 | 2,552 |
| 2026-04-17 | ₹165.00 | ₹170.00 | ₹157.50 | ₹160.60 | 728 |
| 2026-04-16 | ₹164.90 | ₹164.90 | ₹157.35 | ₹157.40 | 1,891 |
| 2026-04-15 | ₹163.00 | ₹167.00 | ₹150.50 | ₹156.60 | 5,195 |
| 2026-04-13 | ₹172.25 | ₹172.25 | ₹155.10 | ₹159.70 | 4,681 |
| 2026-04-10 | ₹188.75 | ₹188.75 | ₹163.25 | ₹173.70 | 3,875 |
| 2026-04-09 | ₹166.60 | ₹177.00 | ₹160.00 | ₹174.00 | 14,207 |
| 2026-04-08 | ₹149.65 | ₹170.50 | ₹140.05 | ₹163.90 | 9,801 |
| 2026-04-07 | ₹144.00 | ₹150.00 | ₹140.00 | ₹147.60 | 2,195 |
| 2026-04-06 | ₹135.00 | ₹148.00 | ₹132.00 | ₹144.85 | 741 |
| 2026-04-02 | ₹130.75 | ₹136.00 | ₹130.75 | ₹132.85 | 1,054 |
| 2026-04-01 | ₹126.95 | ₹139.00 | ₹125.00 | ₹130.75 | 707 |
| 2026-03-30 | ₹132.30 | ₹132.30 | ₹115.00 | ₹117.50 | 14,099 |
| 2026-03-27 | ₹140.50 | ₹140.50 | ₹131.50 | ₹132.25 | 1,656 |
| 2026-03-25 | ₹155.00 | ₹155.00 | ₹139.95 | ₹140.50 | 3,002 |
| 2026-03-24 | ₹137.75 | ₹141.00 | ₹134.00 | ₹140.00 | 25,330 |
| 2026-03-23 | ₹143.75 | ₹143.75 | ₹137.05 | ₹137.85 | 466 |
| 2026-03-20 | ₹150.00 | ₹160.00 | ₹136.40 | ₹144.25 | 22,209 |
| 2026-03-19 | ₹154.00 | ₹154.00 | ₹139.25 | ₹141.20 | 111 |
| 2026-03-18 | ₹153.75 | ₹153.75 | ₹141.00 | ₹143.60 | 9,258 |
| 2026-03-17 | ₹142.55 | ₹145.00 | ₹135.10 | ₹144.00 | 17,405 |
| 2026-03-16 | ₹144.00 | ₹147.00 | ₹134.00 | ₹138.45 | 23,723 |
| 2026-03-13 | ₹145.90 | ₹152.00 | ₹141.00 | ₹142.40 | 1,107 |
| 2026-03-12 | ₹151.00 | ₹151.00 | ₹141.00 | ₹143.40 | 559 |
| 2026-03-11 | ₹148.00 | ₹150.00 | ₹141.05 | ₹144.55 | 4,938 |
| 2026-03-10 | ₹149.00 | ₹149.00 | ₹145.00 | ₹148.00 | 812 |
| 2026-03-09 | ₹149.00 | ₹151.00 | ₹141.10 | ₹148.95 | 5,231 |
| 2026-03-06 | ₹149.00 | ₹151.00 | ₹149.00 | ₹150.00 | 752 |
| 2026-03-05 | ₹151.00 | ₹151.00 | ₹151.00 | ₹151.00 | 4 |
| 2026-03-04 | ₹136.50 | ₹167.00 | ₹136.50 | ₹143.20 | 2,156 |
| 2026-03-02 | ₹151.65 | ₹152.40 | ₹145.00 | ₹151.40 | 2,423 |
| 2026-02-27 | ₹152.50 | ₹152.50 | ₹152.10 | ₹152.10 | 15 |
| 2026-02-26 | ₹154.00 | ₹160.00 | ₹148.00 | ₹152.10 | 1,338 |
| 2026-02-25 | ₹165.00 | ₹172.00 | ₹154.00 | ₹154.70 | 1,707 |
| 2026-02-24 | ₹163.05 | ₹163.10 | ₹161.10 | ₹163.10 | 1,721 |
| 2026-02-23 | ₹167.00 | ₹168.95 | ₹166.00 | ₹166.65 | 1,343 |
| 2026-02-20 | ₹165.00 | ₹171.85 | ₹165.00 | ₹165.00 | 669 |
| 2026-02-19 | ₹168.70 | ₹171.70 | ₹162.05 | ₹165.95 | 1,502 |
| 2026-02-18 | ₹165.00 | ₹166.00 | ₹165.00 | ₹166.00 | 1,017 |
| 2026-02-17 | ₹165.00 | ₹167.00 | ₹165.00 | ₹167.00 | 1,090 |
| 2026-02-16 | ₹160.35 | ₹167.00 | ₹160.35 | ₹162.05 | 1,562 |
| 2026-02-13 | ₹164.50 | ₹169.00 | ₹156.65 | ₹167.60 | 789 |
| 2026-02-12 | ₹170.50 | ₹170.50 | ₹162.85 | ₹164.05 | 637 |
| 2026-02-11 | ₹169.00 | ₹170.70 | ₹168.00 | ₹168.00 | 2,413 |
| 2026-02-10 | ₹163.45 | ₹169.45 | ₹162.55 | ₹169.35 | 1,289 |
| 2026-02-09 | ₹171.55 | ₹174.70 | ₹161.70 | ₹163.45 | 5,098 |
| 2026-02-06 | ₹169.90 | ₹169.90 | ₹169.90 | ₹169.90 | 260 |
| 2026-02-05 | ₹168.00 | ₹168.00 | ₹167.00 | ₹167.00 | 1,574 |
| 2026-02-04 | ₹170.50 | ₹170.50 | ₹169.90 | ₹169.90 | 442 |
| 2026-02-03 | ₹176.70 | ₹177.00 | ₹173.35 | ₹173.35 | 3,105 |
| 2026-02-02 | ₹176.70 | ₹176.70 | ₹176.70 | ₹176.70 | 1,458 |
| 2026-02-01 | ₹180.30 | ₹180.40 | ₹180.30 | ₹180.30 | 398 |
| 2026-01-30 | ₹183.95 | ₹183.95 | ₹183.10 | ₹183.95 | 393 |
| 2026-01-29 | ₹191.00 | ₹191.00 | ₹183.95 | ₹183.95 | 57,794 |
| 2026-01-28 | ₹187.70 | ₹187.70 | ₹187.70 | ₹187.70 | 405 |
| 2026-01-27 | ₹191.50 | ₹191.50 | ₹191.50 | ₹191.50 | 84,568 |
| 2026-01-23 | ₹192.10 | ₹192.10 | ₹192.00 | ₹192.00 | 82,018 |
| 2026-01-22 | ₹190.20 | ₹190.20 | ₹188.35 | ₹188.35 | 85,302 |
| 2026-01-21 | ₹194.10 | ₹194.10 | ₹192.15 | ₹192.15 | 248 |
| 2026-01-20 | ₹194.10 | ₹194.10 | ₹194.10 | ₹194.10 | 239 |
| 2026-01-19 | ₹200.95 | ₹200.95 | ₹198.00 | ₹198.00 | 147 |
| 2026-01-16 | ₹196.00 | ₹201.95 | ₹196.00 | ₹201.95 | 539 |
| 2026-01-14 | ₹197.05 | ₹200.00 | ₹197.05 | ₹200.00 | 100,001 |
| 2026-01-13 | ₹198.00 | ₹198.00 | ₹198.00 | ₹198.00 | 50 |
| 2026-01-12 | ₹205.00 | ₹205.00 | ₹198.00 | ₹198.00 | 1,400 |
| 2026-01-09 | ₹197.00 | ₹202.95 | ₹197.00 | ₹202.00 | 3,636 |
| 2026-01-08 | ₹199.00 | ₹199.00 | ₹199.00 | ₹199.00 | 3,076 |
| 2026-01-07 | ₹202.05 | ₹203.00 | ₹202.00 | ₹203.00 | 989 |
| 2026-01-06 | ₹204.05 | ₹206.10 | ₹204.05 | ₹206.10 | 221 |
| 2026-01-05 | ₹214.50 | ₹214.50 | ₹208.20 | ₹208.20 | 303 |
| 2026-01-02 | ₹205.05 | ₹218.95 | ₹205.05 | ₹212.40 | 3,632 |
| 2026-01-01 | ₹204.90 | ₹212.00 | ₹195.30 | ₹210.30 | 3,559 |
Shri Keshav Cement & Infra Share Price Performance Analysis (Jan 2008 - Sep 2026)
SKCIL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-52.28%
₹210.30 → ₹100.35
Year to Date
Price Volatility
21.15%
Medium Volatility
Year to Date
Average Daily Volume
14,788
Year to Date Average
BSE Exchange
Shri Keshav Cement & Infra Share Price History – Frequently Asked Questions
Common questions about SKCIL historical data and records. Analyse SKCIL shareholding pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of Shri Keshav Cement & Infra (SKCIL)?
The all-time high share price of Shri Keshav Cement & Infra was ₹319.25 recorded on February 20, 2024 on the BSE exchange.
What is the all-time low share price of Shri Keshav Cement & Infra (SKCIL)?
The all-time low share price of Shri Keshav Cement & Infra was ₹8.21 recorded on March 12, 2009 on the BSE exchange.
How can I download SKCIL historical share price data?
You can download Shri Keshav Cement & Infra historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SKCIL shares?
The highest trading volume day for Shri Keshav Cement & Infra was 1,393,178 shares traded on November 23, 2016 on the BSE exchange, with share price at ₹92.75.