Shri Keshav Cements (SKCIL) | Historique des prix et rendements | 2002 - 2026
Shri Keshav Cements & Infra Ltd. Small-cap Basic Materials
Graphique historique des prix Shri Keshav Cements
Données historiques des prix Shri Keshav Cements
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | ₹143,40 | -1,17% | ₹143,95 | ₹144,00 | ₹135,00 | 3,8K |
| 2 juin 2026 | ₹145,10 | -1,86% | ₹146,70 | ₹151,75 | ₹135,60 | 598 |
| 1 juin 2026 | ₹147,85 | -2,31% | ₹150,00 | ₹159,95 | ₹146,05 | 944 |
| 29 mai 2026 | ₹151,35 | -2,39% | ₹160,00 | ₹162,00 | ₹151,00 | 3,3K |
| 27 mai 2026 | ₹155,05 | -0,13% | ₹160,00 | ₹172,00 | ₹155,00 | 1,6K |
| 26 mai 2026 | ₹155,25 | -2,02% | ₹150,00 | ₹160,00 | ₹150,00 | 324 |
| 25 mai 2026 | ₹158,45 | +7,72% | ₹160,00 | ₹160,00 | ₹149,85 | 1,3K |
| 22 mai 2026 | ₹148,55 | +0,99% | ₹149,00 | ₹151,00 | ₹147,10 | 422 |
| 21 mai 2026 | ₹147,10 | -2,58% | ₹160,00 | ₹160,00 | ₹146,00 | 1,4K |
| 20 mai 2026 | ₹151,00 | -2,42% | ₹150,00 | ₹154,75 | ₹150,00 | 1,6K |
| 19 mai 2026 | ₹154,75 | -0,90% | ₹156,30 | ₹157,10 | ₹150,00 | 1,6K |
| 18 mai 2026 | ₹156,15 | -3,61% | ₹168,15 | ₹168,15 | ₹156,15 | 77,9K |
| 15 mai 2026 | ₹162,00 | -0,34% | ₹162,55 | ₹165,00 | ₹162,00 | 50,5K |
| 14 mai 2026 | ₹162,55 | -1,45% | ₹170,00 | ₹178,00 | ₹161,00 | 447 |
| 13 mai 2026 | ₹164,95 | -1,87% | ₹168,10 | ₹171,45 | ₹162,10 | 620 |
| 12 mai 2026 | ₹168,10 | -1,00% | ₹172,50 | ₹172,50 | ₹165,50 | 752 |
| 11 mai 2026 | ₹169,80 | -1,16% | ₹184,70 | ₹184,70 | ₹165,00 | 899 |
| 8 mai 2026 | ₹171,80 | +0,64% | ₹185,00 | ₹185,00 | ₹171,00 | 1,8K |
| 7 mai 2026 | ₹170,70 | -3,86% | ₹178,95 | ₹179,10 | ₹170,00 | 2,0K |
| 6 mai 2026 | ₹177,55 | +11,00% | ₹160,00 | ₹184,45 | ₹159,25 | 80,5K |
| 5 mai 2026 | ₹159,95 | -2,80% | ₹173,95 | ₹174,70 | ₹157,20 | 57,3K |
| 4 mai 2026 | ₹164,55 | +4,18% | ₹152,05 | ₹175,00 | ₹151,15 | 91,0K |
| 30 avr. 2026 | ₹157,95 | +1,90% | ₹163,65 | ₹165,00 | ₹142,10 | 85,9K |
| 29 avr. 2026 | ₹155,00 | -0,96% | ₹160,95 | ₹180,00 | ₹150,00 | 69,9K |
| 28 avr. 2026 | ₹156,50 | +4,33% | ₹158,00 | ₹161,40 | ₹145,20 | 4,4K |
| 27 avr. 2026 | ₹150,00 | +0,10% | ₹159,80 | ₹159,85 | ₹149,00 | 3,3K |
| 24 avr. 2026 | ₹149,85 | -0,10% | ₹150,00 | ₹151,00 | ₹148,15 | 125 |
| 23 avr. 2026 | ₹150,00 | 0,00% | ₹159,80 | ₹159,80 | ₹148,00 | 496 |
| 22 avr. 2026 | ₹150,00 | -2,25% | ₹153,00 | ₹153,40 | ₹147,35 | 2,2K |
| 21 avr. 2026 | ₹153,45 | +1,86% | ₹151,40 | ₹155,00 | ₹150,00 | 1,2K |
| 20 avr. 2026 | ₹150,65 | -6,20% | ₹170,00 | ₹184,70 | ₹147,10 | 2,6K |
| 17 avr. 2026 | ₹160,60 | +2,03% | ₹165,00 | ₹170,00 | ₹157,50 | 728 |
| 16 avr. 2026 | ₹157,40 | +0,51% | ₹164,90 | ₹164,90 | ₹157,35 | 1,9K |
| 15 avr. 2026 | ₹156,60 | -1,94% | ₹163,00 | ₹167,00 | ₹150,50 | 5,2K |
| 13 avr. 2026 | ₹159,70 | -8,06% | ₹172,25 | ₹172,25 | ₹155,10 | 4,7K |
| 10 avr. 2026 | ₹173,70 | -0,17% | ₹188,75 | ₹188,75 | ₹163,25 | 3,9K |
| 9 avr. 2026 | ₹174,00 | +6,16% | ₹166,60 | ₹177,00 | ₹160,00 | 14,2K |
| 8 avr. 2026 | ₹163,90 | +11,04% | ₹149,65 | ₹170,50 | ₹140,05 | 9,8K |
| 7 avr. 2026 | ₹147,60 | +1,90% | ₹144,00 | ₹150,00 | ₹140,00 | 2,2K |
| 6 avr. 2026 | ₹144,85 | +9,03% | ₹135,00 | ₹148,00 | ₹132,00 | 741 |
| 2 avr. 2026 | ₹132,85 | +1,61% | ₹130,75 | ₹136,00 | ₹130,75 | 1,1K |
| 1 avr. 2026 | ₹130,75 | +11,28% | ₹126,95 | ₹139,00 | ₹125,00 | 707 |
| 30 mars 2026 | ₹117,50 | -11,15% | ₹132,30 | ₹132,30 | ₹115,00 | 14,1K |
| 27 mars 2026 | ₹132,25 | -5,87% | ₹140,50 | ₹140,50 | ₹131,50 | 1,7K |
| 25 mars 2026 | ₹140,50 | +0,36% | ₹155,00 | ₹155,00 | ₹139,95 | 3,0K |
| 24 mars 2026 | ₹140,00 | +1,56% | ₹137,75 | ₹141,00 | ₹134,00 | 25,3K |
| 23 mars 2026 | ₹137,85 | -4,44% | ₹143,75 | ₹143,75 | ₹137,05 | 466 |
| 20 mars 2026 | ₹144,25 | +2,16% | ₹150,00 | ₹160,00 | ₹136,40 | 22,2K |
| 19 mars 2026 | ₹141,20 | -1,67% | ₹154,00 | ₹154,00 | ₹139,25 | 111 |
| 18 mars 2026 | ₹143,60 | -0,28% | ₹153,75 | ₹153,75 | ₹141,00 | 9,3K |
| 17 mars 2026 | ₹144,00 | +4,01% | ₹142,55 | ₹145,00 | ₹135,10 | 17,4K |
| 16 mars 2026 | ₹138,45 | -2,77% | ₹144,00 | ₹147,00 | ₹134,00 | 23,7K |
| 13 mars 2026 | ₹142,40 | -0,70% | ₹145,90 | ₹152,00 | ₹141,00 | 1,1K |
| 12 mars 2026 | ₹143,40 | -0,80% | ₹151,00 | ₹151,00 | ₹141,00 | 559 |
| 11 mars 2026 | ₹144,55 | -2,33% | ₹148,00 | ₹150,00 | ₹141,05 | 4,9K |
| 10 mars 2026 | ₹148,00 | -0,64% | ₹149,00 | ₹149,00 | ₹145,00 | 812 |
| 9 mars 2026 | ₹148,95 | -0,70% | ₹149,00 | ₹151,00 | ₹141,10 | 5,2K |
| 6 mars 2026 | ₹150,00 | -0,66% | ₹149,00 | ₹151,00 | ₹149,00 | 752 |
| 5 mars 2026 | ₹151,00 | +5,45% | ₹151,00 | ₹151,00 | ₹151,00 | 4 |
| 4 mars 2026 | ₹143,20 | -5,42% | ₹136,50 | ₹167,00 | ₹136,50 | 2,2K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | ₹151,35 | +2,89% | ₹160,00 | ₹172,00 | ₹149,85 | 6,4K |
| 18 mai 2026 | ₹147,10 | -9,20% | ₹168,15 | ₹168,15 | ₹146,00 | 83,0K |
| 11 mai 2026 | ₹162,00 | -5,70% | ₹184,70 | ₹184,70 | ₹161,00 | 53,2K |
| 4 mai 2026 | ₹171,80 | +8,77% | ₹152,05 | ₹185,00 | ₹151,15 | 232,5K |
| 27 avr. 2026 | ₹157,95 | +5,41% | ₹159,80 | ₹180,00 | ₹142,10 | 163,6K |
| 20 avr. 2026 | ₹149,85 | -6,69% | ₹170,00 | ₹184,70 | ₹147,10 | 6,6K |
| 13 avr. 2026 | ₹160,60 | -7,54% | ₹172,25 | ₹172,25 | ₹150,50 | 12,5K |
| 6 avr. 2026 | ₹173,70 | +30,75% | ₹135,00 | ₹188,75 | ₹132,00 | 30,8K |
| 30 mars 2026 | ₹132,85 | +0,45% | ₹132,30 | ₹139,00 | ₹115,00 | 15,9K |
| 23 mars 2026 | ₹132,25 | -8,32% | ₹143,75 | ₹155,00 | ₹131,50 | 30,5K |
| 16 mars 2026 | ₹144,25 | +1,30% | ₹144,00 | ₹160,00 | ₹134,00 | 72,7K |
| 9 mars 2026 | ₹142,40 | -5,07% | ₹149,00 | ₹152,00 | ₹141,00 | 12,6K |
| 2 mars 2026 | ₹150,00 | -1,38% | ₹151,65 | ₹167,00 | ₹136,50 | 5,3K |
| 23 févr. 2026 | ₹152,10 | -7,82% | ₹167,00 | ₹172,00 | ₹148,00 | 6,1K |
| 16 févr. 2026 | ₹165,00 | -1,55% | ₹160,35 | ₹171,85 | ₹160,35 | 5,8K |
| 9 févr. 2026 | ₹167,60 | -1,35% | ₹171,55 | ₹174,70 | ₹156,65 | 10,2K |
| 2 févr. 2026 | ₹169,90 | -5,77% | ₹176,70 | ₹177,00 | ₹167,00 | 6,8K |
| 26 janv. 2026 | ₹180,30 | -6,09% | ₹191,50 | ₹191,50 | ₹180,30 | 143,6K |
| 19 janv. 2026 | ₹192,00 | -4,93% | ₹200,95 | ₹200,95 | ₹188,35 | 168,0K |
| 12 janv. 2026 | ₹201,95 | -0,02% | ₹205,00 | ₹205,00 | ₹196,00 | 102,0K |
| 5 janv. 2026 | ₹202,00 | -4,90% | ₹214,50 | ₹214,50 | ₹197,00 | 8,2K |
| 29 déc. 2025 | ₹212,40 | +18,00% | ₹183,60 | ₹218,95 | ₹175,20 | 20,9K |
| 22 déc. 2025 | ₹180,00 | -4,51% | ₹190,00 | ₹190,00 | ₹175,00 | 4,4K |
| 15 déc. 2025 | ₹188,50 | -2,28% | ₹188,00 | ₹205,65 | ₹185,00 | 19,3K |
| 8 déc. 2025 | ₹192,90 | +8,40% | ₹174,40 | ₹195,00 | ₹172,60 | 90,8K |
| 1 déc. 2025 | ₹177,95 | -4,81% | ₹196,25 | ₹196,25 | ₹166,00 | 96,6K |
| 24 nov. 2025 | ₹186,95 | -5,32% | ₹197,45 | ₹197,45 | ₹164,15 | 346,1K |
| 17 nov. 2025 | ₹197,45 | -16,39% | ₹228,25 | ₹235,45 | ₹196,65 | 11,2K |
| 10 nov. 2025 | ₹236,15 | +5,05% | ₹217,00 | ₹244,20 | ₹216,10 | 27,9K |
| 3 nov. 2025 | ₹224,80 | -5,76% | ₹227,05 | ₹240,00 | ₹218,50 | 34,4K |
| 27 oct. 2025 | ₹238,55 | -4,16% | ₹254,20 | ₹254,20 | ₹228,00 | 21,1K |
| 20 oct. 2025 | ₹248,90 | +0,44% | ₹235,55 | ₹262,95 | ₹234,10 | 42,4K |
| 13 oct. 2025 | ₹247,80 | -4,29% | ₹269,50 | ₹269,50 | ₹224,20 | 25,3K |
| 6 oct. 2025 | ₹258,90 | +3,31% | ₹243,40 | ₹286,75 | ₹241,10 | 185,7K |
| 29 sept. 2025 | ₹250,60 | +16,26% | ₹216,00 | ₹259,95 | ₹196,70 | 121,2K |
| 22 sept. 2025 | ₹215,55 | +1,65% | ₹211,00 | ₹229,00 | ₹202,00 | 53,5K |
| 15 sept. 2025 | ₹212,05 | +16,70% | ₹184,00 | ₹214,00 | ₹175,65 | 81,3K |
| 8 sept. 2025 | ₹181,70 | +15,55% | ₹158,00 | ₹183,80 | ₹145,20 | 114,3K |
| 1 sept. 2025 | ₹157,25 | +9,32% | ₹143,85 | ₹159,50 | ₹140,05 | 115,6K |
| 25 août 2025 | ₹143,85 | -4,07% | ₹150,15 | ₹152,75 | ₹138,70 | 38,8K |
| 18 août 2025 | ₹149,95 | -6,72% | ₹156,00 | ₹169,00 | ₹147,35 | 164,6K |
| 11 août 2025 | ₹160,75 | +7,17% | ₹150,00 | ₹181,50 | ₹145,00 | 353,2K |
| 4 août 2025 | ₹150,00 | -2,57% | ₹152,00 | ₹157,60 | ₹145,00 | 212,2K |
| 28 juil. 2025 | ₹153,95 | +1,38% | ₹155,40 | ₹159,00 | ₹148,00 | 161,9K |
| 21 juil. 2025 | ₹151,85 | +0,96% | ₹155,95 | ₹165,05 | ₹140,00 | 229,7K |
| 14 juil. 2025 | ₹150,40 | +0,60% | ₹158,50 | ₹163,00 | ₹148,00 | 139,9K |
| 7 juil. 2025 | ₹149,50 | +0,84% | ₹148,25 | ₹163,40 | ₹148,10 | 72,8K |
| 30 juin 2025 | ₹148,25 | +2,14% | ₹148,00 | ₹155,00 | ₹143,50 | 77,7K |
| 23 juin 2025 | ₹145,15 | +1,29% | ₹143,00 | ₹152,00 | ₹134,95 | 60,6K |
| 16 juin 2025 | ₹143,30 | -1,51% | ₹146,20 | ₹151,00 | ₹139,00 | 14,2K |
| 9 juin 2025 | ₹145,50 | -7,30% | ₹161,50 | ₹161,50 | ₹142,95 | 40,2K |
| 2 juin 2025 | ₹156,95 | +8,24% | ₹151,95 | ₹160,00 | ₹139,80 | 21,5K |
| 26 mai 2025 | ₹145,00 | -4,95% | ₹154,00 | ₹157,75 | ₹124,30 | 72,3K |
| 19 mai 2025 | ₹152,55 | -3,33% | ₹161,00 | ₹162,00 | ₹152,00 | 7,0K |
| 12 mai 2025 | ₹157,80 | +11,09% | ₹142,00 | ₹164,50 | ₹142,00 | 15,1K |
| 5 mai 2025 | ₹142,05 | -2,37% | ₹145,65 | ₹149,70 | ₹136,30 | 3,6K |
| 28 avr. 2025 | ₹145,50 | +9,56% | ₹157,00 | ₹157,00 | ₹138,05 | 31,6K |
| 21 avr. 2025 | ₹132,80 | +0,68% | ₹134,00 | ₹143,00 | ₹127,20 | 26,6K |
| 14 avr. 2025 | ₹131,90 | +1,03% | ₹138,95 | ₹141,95 | ₹131,10 | 13,3K |
| 7 avr. 2025 | ₹130,55 | -2,72% | ₹134,20 | ₹141,00 | ₹125,00 | 19,8K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | ₹151,35 | -4,18% | ₹152,05 | ₹185,00 | ₹146,00 | 375,2K |
| 1 avr. 2026 | ₹157,95 | +34,43% | ₹126,95 | ₹188,75 | ₹125,00 | 215,2K |
| 1 mars 2026 | ₹117,50 | -22,75% | ₹151,65 | ₹167,00 | ₹115,00 | 135,2K |
| 1 févr. 2026 | ₹152,10 | -17,31% | ₹180,30 | ₹180,40 | ₹148,00 | 29,4K |
| 1 janv. 2026 | ₹183,95 | -9,09% | ₹204,90 | ₹218,95 | ₹183,10 | 428,5K |
| 1 déc. 2025 | ₹202,35 | +8,24% | ₹196,25 | ₹205,65 | ₹166,00 | 224,8K |
| 1 nov. 2025 | ₹186,95 | -21,63% | ₹227,05 | ₹244,20 | ₹164,15 | 419,7K |
| 1 oct. 2025 | ₹238,55 | +3,99% | ₹228,30 | ₹286,75 | ₹222,80 | 333,9K |
| 1 sept. 2025 | ₹229,40 | +59,47% | ₹143,85 | ₹237,00 | ₹140,05 | 426,6K |
| 1 août 2025 | ₹143,85 | -6,41% | ₹154,80 | ₹181,50 | ₹138,70 | 773,7K |
| 1 juil. 2025 | ₹153,70 | +3,02% | ₹149,00 | ₹165,05 | ₹140,00 | 674,0K |
| 1 juin 2025 | ₹149,20 | +2,90% | ₹151,95 | ₹161,50 | ₹134,95 | 139,5K |
| 1 mai 2025 | ₹145,00 | -1,79% | ₹144,05 | ₹164,50 | ₹124,30 | 98,4K |
| 1 avr. 2025 | ₹147,65 | +5,43% | ₹137,00 | ₹157,00 | ₹125,00 | 112,6K |
| 1 mars 2025 | ₹140,05 | -7,59% | ₹151,55 | ₹169,50 | ₹132,05 | 191,9K |
| 1 févr. 2025 | ₹151,55 | -17,23% | ₹183,10 | ₹204,50 | ₹149,25 | 330,0K |
| 1 janv. 2025 | ₹183,10 | -7,99% | ₹197,00 | ₹206,00 | ₹170,25 | 82,5K |
| 1 déc. 2024 | ₹199,00 | +202,29% | ₹198,00 | ₹201,00 | ₹194,00 | 5,2K |
| 1 nov. 2024 | ₹196,90 | -5,36% | ₹208,25 | ₹218,00 | ₹180,50 | 973,1K |
| 1 oct. 2024 | ₹208,05 | -4,98% | ₹218,00 | ₹238,90 | ₹194,00 | 410,4K |
| 1 sept. 2024 | ₹218,95 | -12,16% | ₹254,25 | ₹255,00 | ₹210,00 | 554,7K |
| 1 août 2024 | ₹249,25 | +19,89% | ₹208,10 | ₹275,00 | ₹190,10 | 873,6K |
| 1 juil. 2024 | ₹207,90 | +3,82% | ₹210,00 | ₹214,00 | ₹175,60 | 324,0K |
| 1 juin 2024 | ₹200,25 | +1,86% | ₹191,65 | ₹218,00 | ₹178,00 | 220,4K |
| 1 mai 2024 | ₹196,60 | +7,96% | ₹178,40 | ₹217,95 | ₹175,80 | 160,7K |
| 1 avr. 2024 | ₹182,10 | -16,64% | ₹218,45 | ₹246,80 | ₹180,00 | 159,6K |
| 1 mars 2024 | ₹218,45 | -19,09% | ₹270,00 | ₹270,00 | ₹218,45 | 30,4K |
| 1 févr. 2024 | ₹270,00 | +12,50% | ₹244,00 | ₹319,25 | ₹235,00 | 217,3K |
| 1 janv. 2024 | ₹240,00 | +4,01% | ₹228,00 | ₹269,85 | ₹228,00 | 217,5K |
| 1 déc. 2023 | ₹230,75 | +52,87% | ₹154,95 | ₹260,00 | ₹149,05 | 261,6K |
| 1 nov. 2023 | ₹150,95 | +5,63% | ₹137,10 | ₹159,95 | ₹130,60 | 94,4K |
| 1 oct. 2023 | ₹142,90 | -3,09% | ₹144,00 | ₹153,95 | ₹131,00 | 100,3K |
| 1 sept. 2023 | ₹147,45 | +2,65% | ₹143,00 | ₹163,70 | ₹140,10 | 51,4K |
| 1 août 2023 | ₹143,65 | +10,50% | ₹127,40 | ₹164,45 | ₹125,00 | 101,9K |
| 1 juil. 2023 | ₹130,00 | -8,87% | ₹142,65 | ₹150,00 | ₹120,30 | 135,4K |
| 1 juin 2023 | ₹142,65 | -2,69% | ₹143,00 | ₹146,00 | ₹130,10 | 53,3K |
| 1 mai 2023 | ₹146,60 | +13,64% | ₹128,50 | ₹181,95 | ₹126,55 | 263,4K |
| 1 avr. 2023 | ₹129,00 | +2,99% | ₹128,00 | ₹130,00 | ₹114,00 | 208,2K |
| 1 mars 2023 | ₹125,25 | +10,64% | ₹123,30 | ₹139,70 | ₹113,50 | 310,1K |
| 1 févr. 2023 | ₹113,20 | -10,12% | ₹131,40 | ₹131,40 | ₹110,60 | 47,8K |
| 1 janv. 2023 | ₹125,95 | +4,13% | ₹118,00 | ₹139,40 | ₹118,00 | 63,4K |
| 1 déc. 2022 | ₹120,95 | +1,51% | ₹117,60 | ₹129,40 | ₹116,40 | 47,0K |
| 1 nov. 2022 | ₹119,15 | +11,72% | ₹106,65 | ₹127,50 | ₹96,00 | 262,0K |
| 1 oct. 2022 | ₹106,65 | -12,55% | ₹123,00 | ₹128,90 | ₹102,00 | 360,1K |
| 1 sept. 2022 | ₹121,95 | -16,04% | ₹145,50 | ₹150,00 | ₹111,10 | 220,4K |
| 1 août 2022 | ₹145,25 | +11,05% | ₹132,95 | ₹157,00 | ₹123,15 | 101,4K |
| 1 juil. 2022 | ₹130,80 | +25,05% | ₹102,00 | ₹135,70 | ₹100,10 | 84,2K |
| 1 juin 2022 | ₹104,60 | +4,34% | ₹104,40 | ₹116,00 | ₹89,10 | 105,6K |
| 1 mai 2022 | ₹100,25 | +45,29% | ₹65,50 | ₹131,70 | ₹60,25 | 345,7K |
| 1 avr. 2022 | ₹69,00 | +4,78% | ₹69,80 | ₹73,00 | ₹62,05 | 34,0K |
| 1 mars 2022 | ₹65,85 | 0,00% | ₹69,90 | ₹70,00 | ₹57,65 | 58,6K |
| 1 févr. 2022 | ₹65,85 | +25,67% | ₹52,40 | ₹82,60 | ₹48,90 | 191,5K |
| 1 janv. 2022 | ₹52,40 | -7,50% | ₹52,10 | ₹64,00 | ₹50,15 | 54,5K |
| 1 déc. 2021 | ₹56,65 | +16,80% | ₹48,90 | ₹57,00 | ₹45,00 | 60,1K |
| 1 nov. 2021 | ₹48,50 | -9,26% | ₹53,50 | ₹55,50 | ₹45,35 | 26,2K |
| 1 oct. 2021 | ₹53,45 | +4,29% | ₹53,15 | ₹55,50 | ₹48,10 | 52,2K |
| 1 sept. 2021 | ₹51,25 | -10,87% | ₹58,00 | ₹62,50 | ₹48,80 | 86,6K |
| 1 août 2021 | ₹57,50 | +15,23% | ₹47,50 | ₹62,95 | ₹47,50 | 108,2K |
| 1 juil. 2021 | ₹49,90 | +29,61% | ₹35,10 | ₹54,05 | ₹35,10 | 152,1K |
| 1 juin 2021 | ₹38,50 | +7,69% | ₹35,00 | ₹41,90 | ₹33,50 | 55,6K |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹151,35 | -25,20% | - | -25,20% | ₹204,90 | ₹218,95 | ₹115,00 | 1,2M |
| 2025 | ₹202,35 | +1,68% | - | +1,68% | ₹197,00 | ₹286,75 | ₹124,30 | 3,8M |
| 2024 | ₹199,00 | -13,76% | - | -13,76% | ₹228,00 | ₹319,25 | ₹175,60 | 4,1M |
| 2023 | ₹230,75 | +90,78% | - | +90,78% | ₹118,00 | ₹260,00 | ₹110,60 | 1,7M |
| 2022 | ₹120,95 | +113,50% | - | +113,50% | ₹52,10 | ₹157,00 | ₹48,90 | 1,9M |
| 2021 | ₹56,65 | +68,85% | - | +68,85% | ₹32,05 | ₹62,95 | ₹31,10 | 672,8K |
| 2020 | ₹33,55 | +18,13% | - | +18,13% | ₹28,00 | ₹40,00 | ₹19,50 | 237,8K |
| 2019 | ₹28,40 | -55,54% | - | -55,54% | ₹59,44 | ₹78,08 | ₹24,05 | 405,1K |
| 2018 | ₹63,88 | -56,77% | - | -56,77% | ₹150,83 | ₹167,69 | ₹48,84 | 287,0K |
| 2017 | ₹147,77 | +99,93% | ₹0,89 | +101,12% | ₹74,53 | ₹241,68 | ₹71,24 | 1,6M |
| 2016 | ₹73,91 | +4,13% | ₹0,89 | +5,33% | ₹73,95 | ₹93,78 | ₹46,14 | 2,5M |
| 2015 | ₹70,98 | +321,00% | - | +321,00% | ₹16,86 | ₹92,36 | ₹15,93 | 1,3M |
| 2014 | ₹16,86 | +12,78% | - | +12,78% | ₹14,95 | ₹19,92 | ₹12,86 | 147,4K |
| 2013 | ₹14,95 | +24,58% | ₹0,89 | +31,68% | ₹12,54 | ₹21,29 | ₹9,90 | 346,9K |
| 2012 | ₹12,00 | +25,26% | - | +25,26% | ₹9,11 | ₹15,07 | ₹9,11 | 82,1K |
| 2011 | ₹9,58 | -41,94% | - | -41,94% | ₹17,12 | ₹17,43 | ₹9,28 | 94,1K |
| 2010 | ₹16,50 | -6,99% | - | -6,99% | ₹17,74 | ₹26,44 | ₹13,49 | 825,2K |
| 2009 | ₹17,74 | +84,41% | - | +84,41% | ₹9,72 | ₹18,85 | ₹7,28 | 478,6K |
| 2008 | ₹9,62 | -64,45% | ₹0,89 | -61,21% | ₹27,50 | ₹31,14 | ₹7,99 | 874,5K |
| 2007 | ₹27,06 | +132,87% | - | +132,87% | ₹11,62 | ₹28,04 | ₹9,32 | 2,7M |
| 2006 | ₹11,62 | +51,50% | ₹0,89 | +63,16% | ₹7,63 | ₹14,55 | ₹5,91 | 1,4M |
| 2005 | ₹7,67 | +50,69% | - | +50,69% | ₹4,81 | ₹20,99 | ₹3,64 | 4,1M |
| 2004 | ₹5,09 | +63,14% | - | +63,14% | ₹3,11 | ₹6,02 | ₹1,33 | 431,4K |
| 2003 | ₹3,12 | +52,94% | - | +52,94% | ₹2,04 | ₹5,06 | ₹1,06 | 212,1K |
| 2002 | ₹2,04 | 0,00% | - | 0,00% | ₹3,73 | ₹3,99 | ₹1,82 | 12,6K |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Shri Keshav Cements a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Shri Keshav Cements Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Shri Keshav Cements
SKCIL
|
2,62B Small-cap | -7,51 % | -12,85 % | 0,14 % | -15,65 % | -31,81 % | 4,38 % | 8,07 % | 320,42 % | 120,82 % | 924,71 % | 1 926,10 % |
|
Ultratech Cement
ULTRACEMCO
|
3,53T Large-cap | -5,03 % | -5,59 % | -8,31 % | -4,23 % | -6,72 % | 2,43 % | 46,26 % | 72,29 % | 260,02 % | 1 014,81 % | 1 727,03 % |
|
Grasim Industries
GRASIM
|
1,86T Large-cap | -2,16 % | 8,60 % | 15,59 % | 14,02 % | 8,76 % | 22,65 % | 83,26 % | 108,54 % | 368,55 % | 788,00 % | 1 024,01 % |
|
Orient Cement
ORIENTCEM
|
29,72B Small-cap | -5,84 % | -5,05 % | -7,98 % | -17,67 % | -21,58 % | -59,59 % | 3,47 % | -0,14 % | -15,11 % | 148,33 % | 148,33 % |
|
Mangalam Cement
MANGLMCEM
|
25,22B Small-cap | -0,87 % | -8,62 % | -0,96 % | 8,13 % | 10,09 % | 2,61 % | 167,96 % | 171,75 % | 208,69 % | 605,24 % | 383,55 % |
|
HeidelbergCement
HEIDELBERG
|
35,85B Small-cap | -4,65 % | -5,23 % | -2,30 % | -15,70 % | -13,20 % | -20,25 % | -7,33 % | -37,03 % | 48,72 % | 278,13 % | 348,69 % |
Calculez vos rendements d'investissement Shri Keshav Cements
Analyse de performance d'investissement à long terme
Shri Keshav Cements stock price in May 2016 was ₹68,54, A ₹1 000,00 lump sum investment in Shri Keshav Cements made 10 years ago would be worth approximately ₹2 118,18 today, representing a strong return of 111,82 %. This translates to an annualized return (CAGR) of 7,79 %. During this period, Shri Keshav Cements paid out ₹1,78 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
₹1 000,00
Valeur Actuelle
₹2 118,18
Rendement annuel (TCAC)
7,79 %
Total des dividendes
₹25,97
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Shri Keshav Cements (SKCIL) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Shri Keshav Cements a délivré un rendement total de 4,4%.
- Plus haut 52 semaines a atteint 286,75 INR le N/A.
- Plus bas 52 semaines a touché 115,00 INR le N/A.
- Prix actuel se négocie à 143,40 INR en date du June 4, 2026.
- Quel est le rendement total de l'action Shri Keshav Cements (SKCIL) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 INR dans Shri Keshav Cements (skcil) aurait grandi à approximativement 42 042,00 INR en date du June 4, 2026, représentant un rendement total de 320,4%.
Cela représente un taux de croissance annuel composé (TCAC) de 33,3% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Shri Keshav Cements se compare-t-il au secteur Basic Materials ?
Shri Keshav Cements (skcil) a délivré un rendement annualisé de 8,2% au cours des 10 dernières années.
Pour illustrer : 10 000,00 INR investi dans Shri Keshav Cements aurait grandi à 22 082,00 INR sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Basic Materials pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Shri Keshav Cements ?
Shri Keshav Cements (skcil) a atteint sa performance la plus forte sur la période 5 ans, délivrant un rendement total de 320,4%.
- Quelle est la plus longue période de croissance annuelle consécutive que Shri Keshav Cements a historiquement atteinte ?
Shri Keshav Cements (skcil) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+4,4%), 3 years (+8,1%), 5 years (+320,4%), 10 years (+120,8%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.