Shri Keshav Cements and Infra share price history

BSE: 530977Cement & Cement ProductsSmall Cap

Shri Keshav Cements and Infra Limited · Face value ₹10 · Listed Aug 1995

₹69.22₹0.78 (1.11%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹70.00.

29 Oct: open ₹71.00, high ₹72.00, low ₹68.70

52-week range of traded prices to 29 Oct 2026

₹68.65Low, 28 Oct 2026₹248.45High, 31 Oct 2025

Market cap: ₹121 Cr2,177th largest listed
P/E: Lossover the last 12 months
P/B: 1.35
Dividend yield: Nonein the last 12 months
ROE: −15.9%
ROCE: 3.9%
Debt to equity: 2.64
Volume, BSE: 193

Shri Keshav Cements and Infra share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Shri Keshav Cements and Infra's share price is on record from 2 Jan 2007, when it closed at ₹13.68, to 29 Oct 2026. Its highest close was ₹304.05 on 19 Feb 2024 and its lowest ₹8.63 on 9 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	69.22	−65.8%	212.40	69.22	204.90	218.95	68.65	29,47,558
2025	202.35	+1.7%	276.85	129.35	197.00	286.75	124.30	38,07,623
2024	199.00	−13.8%	304.05	180.60	228.00	319.25	175.60	43,04,395
2023	230.75	+90.8%	244.95	113.20	118.00	260.00	110.60	17,01,801
2022	120.95	+113.5%	154.45	52.15	52.10	157.00	48.90	18,64,970
2021	56.65	+68.9%	62.25	32.00	32.05	62.95	31.10	6,76,311
2020	33.55	+18.1%	39.15	19.70	28.00	40.00	19.50	2,39,174
2019	28.40	−60.6%	77.50	27.00	67.00	88.00	24.05	3,79,861
2018	72.00	−56.8%	181.65	59.05	170.00	189.00	55.05	2,54,769
2017	166.55	+99.9%	247.65	83.40	84.00	272.40	80.30	13,85,547
2016	83.30	+4.1%	103.15	53.50	83.35	105.70	48.00	22,51,457
2015	80.00	+321.1%	104.10	17.95	19.00	104.10	17.95	11,67,879
2014	19.00	+12.8%	22.00	15.00	16.05	22.45	14.50	1,32,388
2013	16.85	+24.5%	23.90	11.18	14.13	24.00	11.16	3,16,613
2012	13.53	+25.3%	16.80	10.35	10.27	16.99	10.27	93,832
2011	10.80	−41.9%	19.35	10.46	19.30	19.65	10.46	84,710
2010	18.60	−7.0%	27.85	16.15	19.50	29.80	15.20	7,07,933
2009	20.00	+84.5%	20.90	8.63	10.96	21.25	8.21	3,76,634
2008	10.84	−64.1%	33.45	10.05	31.00	35.10	9.00	7,59,843
2007	30.20	–	30.20	10.64	13.74	31.60	10.50	24,13,173

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	69.22	−30.8%	95.35	102.70	68.65	3,24,276
Sep 2026	99.98	+1.0%	98.00	120.00	91.10	2,22,742
Aug 2026	98.95	−15.2%	118.05	119.25	90.00	5,70,044
Jul 2026	116.75	−11.0%	128.55	134.95	111.60	6,00,666
Jun 2026	131.15	−13.3%	150.00	159.95	131.15	46,268
May 2026	151.35	−4.2%	152.05	185.00	146.00	3,75,154
Apr 2026	157.95	+34.4%	126.95	188.75	125.00	2,15,220
Mar 2026	117.50	−22.7%	151.65	167.00	115.00	1,35,241
Feb 2026	152.10	−17.3%	180.30	180.40	148.00	29,427
Jan 2026	183.95	−9.1%	204.90	218.95	183.10	4,28,520
Dec 2025	202.35	+8.2%	196.25	205.65	166.00	2,24,801
Nov 2025	186.95	−21.6%	227.05	244.20	164.15	4,19,658
Oct 2025	238.55	+4.0%	228.30	286.75	222.80	3,33,871
Sep 2025	229.40	+59.5%	143.85	237.00	140.05	4,26,643
Aug 2025	143.85	−6.4%	154.80	181.50	138.70	7,73,693
Jul 2025	153.70	+3.0%	149.00	165.05	140.00	6,74,025
Jun 2025	149.20	+2.9%	151.95	161.50	134.95	1,39,541
May 2025	145.00	−1.8%	144.05	164.50	124.30	98,427
Apr 2025	147.65	+5.4%	137.00	157.00	125.00	1,12,575
Mar 2025	140.05	−7.6%	151.55	169.50	132.05	1,91,931
Feb 2025	151.55	−17.2%	183.10	204.50	149.25	3,29,959
Jan 2025	183.10	−8.0%	197.00	206.00	170.25	82,499
Dec 2024	199.00	+1.1%	205.95	214.00	190.00	1,62,805
Nov 2024	196.90	−5.4%	208.25	218.00	180.50	9,73,132
Oct 2024	208.05	−5.0%	218.00	238.90	194.00	4,10,376
Sep 2024	218.95	−12.2%	254.25	255.00	210.00	5,54,709
Aug 2024	249.25	+19.9%	208.10	275.00	190.10	8,73,631
Jul 2024	207.90	+3.8%	210.00	214.00	175.60	3,23,955
Jun 2024	200.25	+1.9%	191.65	218.00	178.00	2,20,403
May 2024	196.60	+8.0%	178.40	217.95	175.80	1,60,677
Apr 2024	182.10	−16.6%	218.45	246.80	180.00	1,59,556
Mar 2024	218.45	−19.1%	270.00	270.00	218.45	30,402
Feb 2024	270.00	+12.5%	244.00	319.25	235.00	2,17,279
Jan 2024	240.00	+4.0%	228.00	269.85	228.00	2,17,470
Dec 2023	230.75	+52.9%	154.95	260.00	149.05	2,61,629
Nov 2023	150.95	+5.6%	137.10	159.95	129.60	97,477
Oct 2023	142.90	−3.1%	144.00	153.95	131.00	1,00,349
Sep 2023	147.45	+2.6%	143.00	163.70	140.10	51,352
Aug 2023	143.65	+10.5%	127.40	164.45	125.00	1,01,919
Jul 2023	130.00	−8.9%	142.65	150.00	120.30	1,35,407
Jun 2023	142.65	−2.7%	143.00	146.00	130.10	60,727
May 2023	146.60	+13.6%	128.50	181.95	126.55	2,63,446
Apr 2023	129.00	+3.0%	128.00	130.00	114.00	2,08,208
Mar 2023	125.25	+10.6%	123.30	139.70	113.50	3,10,139
Feb 2023	113.20	−10.1%	131.40	131.40	110.60	47,758
Jan 2023	125.95	+4.1%	118.00	139.40	118.00	63,390
Dec 2022	120.95	+1.5%	117.60	129.40	116.40	46,992
Nov 2022	119.15	+11.7%	106.65	127.50	96.00	2,62,005
Oct 2022	106.65	−12.5%	123.00	128.90	102.00	3,60,071
Sep 2022	121.95	−16.0%	145.50	150.00	111.10	2,20,439
Aug 2022	145.25	+11.0%	132.95	157.00	123.15	1,01,429
Jul 2022	130.80	+25.0%	102.00	135.70	100.10	84,181
Jun 2022	104.60	+4.3%	104.40	116.00	89.10	1,05,552
May 2022	100.25	+45.3%	65.50	131.70	60.25	3,45,729
Apr 2022	69.00	+4.8%	69.80	73.00	62.05	33,978
Mar 2022	65.85	0.0%	69.90	70.00	57.65	58,563
Feb 2022	65.85	+25.7%	52.40	82.60	48.90	1,91,548
Jan 2022	52.40	−7.5%	52.10	64.00	50.15	54,483
Dec 2021	56.65	+16.8%	48.90	57.00	45.00	60,114
Nov 2021	48.50	−9.3%	53.50	55.50	45.35	26,290
Oct 2021	53.45	+4.3%	53.15	55.50	48.10	52,240
Sep 2021	51.25	−10.9%	58.00	62.50	48.80	86,604
Aug 2021	57.50	+17.7%	47.50	62.95	47.50	1,08,191
Jul 2021	48.85	+26.9%	35.10	54.05	35.10	1,52,099
Jun 2021	38.50	+7.7%	35.00	41.90	33.50	55,609
May 2021	35.75	−4.3%	35.55	40.00	33.60	37,026
Apr 2021	37.35	+9.1%	32.70	37.50	31.10	15,824
Mar 2021	34.25	−1.6%	34.80	38.50	32.40	23,669
Feb 2021	34.80	−2.4%	34.95	39.80	31.85	26,299
Jan 2021	35.65	+6.3%	32.05	42.50	32.00	32,346
Dec 2020	33.55	+15.7%	30.45	35.55	27.75	31,865
Nov 2020	29.00	−8.7%	32.00	32.50	27.15	12,588
Oct 2020	31.75	+13.4%	29.00	31.75	24.70	14,576
Sep 2020	28.00	+1.8%	28.80	32.50	27.05	11,764
Aug 2020	27.50	−10.4%	30.00	31.85	27.10	41,344
Jul 2020	30.70	−14.0%	33.95	35.75	27.55	13,015
Jun 2020	35.70	+41.4%	24.15	39.40	23.45	15,897
May 2020	25.25	−3.8%	27.00	27.00	21.05	5,578
Apr 2020	26.25	+21.2%	21.00	26.30	19.55	11,133
Mar 2020	21.65	−27.8%	27.70	32.85	19.50	24,001
Feb 2020	30.00	−6.3%	32.10	37.00	29.50	14,971
Jan 2020	32.00	+12.7%	28.00	40.00	26.15	42,442
Dec 2019	28.40	−19.1%	35.10	36.50	24.05	44,059
Nov 2019	35.10	−22.0%	42.05	45.00	35.00	40,988
Oct 2019	45.00	−9.5%	47.40	50.50	40.05	52,708
Sep 2019	49.75	−9.1%	52.60	57.95	42.00	43,675
Aug 2019	54.75	+14.1%	50.00	60.40	47.50	11,356
Jul 2019	48.00	−23.1%	61.00	63.50	46.10	6,612
Jun 2019	62.40	−17.5%	77.40	77.40	59.85	25,270
May 2019	75.60	+76.6%	41.90	80.30	37.10	82,277
Apr 2019	42.80	+5.4%	44.65	53.25	37.00	12,885
Mar 2019	40.60	−12.2%	50.00	53.00	38.55	22,056
Feb 2019	46.25	−22.8%	54.20	57.05	40.10	30,245
Jan 2019	59.90	−16.8%	67.00	88.00	53.95	7,730
Dec 2018	72.00	+15.7%	64.95	74.70	55.05	13,411
Nov 2018	62.25	−15.9%	69.05	89.60	62.10	19,638
Oct 2018	74.00	+5.7%	68.20	87.00	65.00	10,649
Sep 2018	70.00	−23.1%	91.20	98.85	68.00	18,286
Aug 2018	91.00	−18.2%	111.10	124.95	82.50	19,212
Jul 2018	111.25	−2.5%	110.00	125.00	100.15	6,668
Jun 2018	114.05	−3.8%	118.05	132.50	101.05	23,089
May 2018	118.50	−14.5%	138.50	148.25	111.45	25,701
Apr 2018	138.60	−8.8%	147.35	174.75	132.05	15,908
Mar 2018	152.05	−7.3%	166.00	169.05	148.05	26,841
Feb 2018	164.00	−6.0%	175.50	179.00	145.30	38,562
Jan 2018	174.45	+4.7%	170.00	189.00	161.05	36,804
Dec 2017	166.55	−12.9%	195.90	195.90	155.00	88,581
Nov 2017	191.20	−22.8%	272.40	272.40	180.70	1,30,446
Oct 2017	247.65	+59.5%	164.65	247.65	142.00	1,85,017
Sep 2017	155.25	−20.8%	196.10	204.00	150.00	72,699
Aug 2017	195.95	−1.1%	198.00	208.70	161.50	79,615
Jul 2017	198.15	+9.4%	188.00	203.95	171.35	50,097
Jun 2017	181.10	−4.8%	193.00	216.50	175.00	69,731
May 2017	190.25	−13.5%	232.95	232.95	162.05	1,09,275
Apr 2017	220.00	+40.0%	160.00	229.95	160.00	1,03,938
Mar 2017	157.10	−2.9%	162.50	165.95	145.05	59,274
Feb 2017	161.80	+21.4%	146.55	183.00	141.00	1,90,462
Jan 2017	133.25	+60.0%	84.00	133.25	80.30	2,46,412
Dec 2016	83.30	−4.3%	85.20	89.80	75.00	23,930
Nov 2016	87.00	−10.4%	97.00	99.50	62.50	14,39,783
Oct 2016	97.10	+31.2%	72.15	104.00	71.60	1,83,732
Sep 2016	74.00	−0.4%	74.00	83.90	66.00	40,245
Aug 2016	74.30	−7.1%	80.60	85.00	68.00	92,355
Jul 2016	80.00	−9.6%	94.00	105.70	76.00	1,24,878
Jun 2016	88.45	+16.9%	77.00	92.00	74.20	69,810
May 2016	75.65	−6.3%	81.50	100.90	67.65	96,120
Apr 2016	80.75	+7.7%	76.95	87.75	68.65	62,710
Mar 2016	75.00	+27.1%	59.90	78.00	58.00	24,463
Feb 2016	59.00	−19.9%	76.40	78.50	48.00	39,001
Jan 2016	73.70	−7.9%	83.35	83.75	57.00	54,430
Dec 2015	80.00	+11.7%	73.05	100.00	73.05	1,40,241
Nov 2015	71.65	−13.6%	79.20	83.00	63.50	1,14,905
Oct 2015	82.95	+31.3%	63.00	83.45	61.95	1,11,219
Sep 2015	63.20	−14.8%	72.75	72.75	58.55	63,637
Aug 2015	74.20	−22.9%	98.15	104.10	74.20	91,308
Jul 2015	96.25	+137.7%	40.20	96.25	39.10	3,74,432
Jun 2015	40.50	+53.7%	26.10	43.70	25.10	1,68,590
May 2015	26.35	+22.8%	20.40	29.50	20.40	59,448
Apr 2015	21.45	+5.7%	20.90	23.95	19.70	3,913
Mar 2015	20.30	−3.3%	21.90	23.00	18.05	10,914
Feb 2015	21.00	+8.5%	20.00	23.00	19.50	21,437
Jan 2015	19.35	+1.8%	19.00	20.50	17.95	7,835
Dec 2014	19.00	−11.4%	22.10	22.45	18.00	10,440
Nov 2014	21.45	+22.9%	17.05	22.40	16.40	28,188
Oct 2014	17.45	+1.2%	17.30	18.35	15.80	4,732
Sep 2014	17.25	+1.5%	17.05	17.95	15.95	29,395
Aug 2014	17.00	−1.4%	16.50	18.45	15.85	13,781
Jul 2014	17.25	−7.3%	17.75	18.40	16.25	4,506
Jun 2014	18.60	+4.2%	18.50	20.40	17.00	18,221
May 2014	17.85	+1.4%	17.55	17.95	14.50	12,258
Apr 2014	17.60	−8.1%	18.20	19.50	17.25	3,614
Mar 2014	19.15	+6.7%	17.10	19.25	17.10	608
Feb 2014	17.95	−4.0%	19.55	19.55	16.35	3,291
Jan 2014	18.70	+11.0%	16.05	18.70	15.90	3,354
Dec 2013	16.85	+8.0%	14.85	17.70	14.85	1,591
Nov 2013	15.60	−13.3%	17.95	18.90	15.60	13,162
Oct 2013	18.00	+2.9%	16.65	18.30	16.65	548
Sep 2013	17.50	+7.7%	15.55	17.50	15.55	731
Aug 2013	16.25	−5.0%	17.10	17.10	16.25	2,335
Jul 2013	17.10	−24.0%	22.65	22.65	17.10	6,939
Jun 2013	22.50	−5.9%	22.80	24.00	21.90	68,106
May 2013	23.90	+24.2%	20.00	24.00	19.00	46,924
Apr 2013	19.25	+29.2%	15.50	19.50	14.16	15,769
Mar 2013	14.90	+3.2%	14.99	20.30	13.66	82,689
Feb 2013	14.44	+24.6%	11.25	15.19	11.16	56,044
Jan 2013	11.59	−14.3%	14.13	14.35	11.31	21,775
Dec 2012	13.53	+1.0%	12.92	14.64	12.36	7,785
Nov 2012	13.40	−5.2%	13.43	15.00	12.93	7,779
Oct 2012	14.13	+4.6%	13.02	14.74	13.00	16,048
Sep 2012	13.51	−4.9%	14.00	15.20	12.51	13,133
Aug 2012	14.20	+2.1%	13.99	15.01	12.50	5,727
Jul 2012	13.91	−4.0%	15.21	16.45	13.61	3,498
Jun 2012	14.49	−0.5%	13.84	16.35	11.88	12,698
May 2012	14.56	+29.5%	10.69	15.17	10.69	2,279
Apr 2012	11.24	−22.0%	15.12	16.99	11.24	571
Mar 2012	14.41	+4.1%	13.99	14.49	11.59	5,937
Feb 2012	13.84	+6.5%	12.99	14.49	12.42	13,076
Jan 2012	12.99	+20.3%	10.27	13.65	10.27	5,301
Dec 2011	10.80	−18.5%	12.60	12.65	10.46	2,474
Nov 2011	13.25	−18.2%	15.40	17.00	12.10	9,444
Oct 2011	16.20	+2.9%	16.25	18.15	16.20	1,111
Sep 2011	15.75	+32.8%	12.36	15.75	11.99	3,705
Aug 2011	11.86	−14.0%	13.13	14.75	11.46	19,834
Jul 2011	13.79	−3.6%	15.01	15.01	13.30	13,445
Jun 2011	14.30	−14.1%	15.85	18.20	14.30	3,461
May 2011	16.65	−7.6%	18.80	18.80	16.65	1,221
Apr 2011	18.02	+20.1%	15.15	19.65	14.50	5,458
Mar 2011	15.00	−10.7%	17.60	18.95	13.25	4,095
Feb 2011	16.80	+4.7%	15.25	17.10	13.35	4,941
Jan 2011	16.05	−13.7%	19.30	19.30	14.20	15,521
Dec 2010	18.60	+2.5%	18.00	20.45	16.40	34,183
Nov 2010	18.15	+8.0%	15.65	29.80	15.65	3,01,473
Oct 2010	16.80	+1.5%	16.55	18.70	15.20	36,275
Sep 2010	16.55	−1.8%	16.50	18.50	15.85	34,002
Aug 2010	16.85	−1.2%	17.30	19.00	15.80	32,999
Jul 2010	17.05	−7.8%	18.00	18.50	16.05	13,938
Jun 2010	18.50	+8.8%	18.00	19.50	15.35	14,646
May 2010	17.00	−12.6%	19.50	21.50	17.00	23,902
Apr 2010	19.45	+2.4%	18.40	21.90	17.00	28,473
Mar 2010	19.00	−6.6%	20.00	21.90	16.50	20,920
Feb 2010	20.35	+2.3%	20.25	23.75	19.10	86,583
Jan 2010	19.90	−0.5%	19.50	21.75	18.10	80,539
Dec 2009	20.00	+7.4%	18.40	21.25	18.40	1,08,642
Nov 2009	18.63	+47.9%	13.79	19.45	12.80	83,042
Oct 2009	12.60	−20.8%	16.30	18.45	12.45	26,847
Sep 2009	15.90	+6.1%	15.01	15.90	13.02	29,498
Aug 2009	14.99	−0.5%	13.10	15.95	12.76	14,062
Jul 2009	15.07	+5.4%	14.05	16.35	12.00	14,610
Jun 2009	14.30	−13.2%	16.00	17.85	13.80	20,946
May 2009	16.47	+49.6%	10.46	16.65	10.32	28,774
Apr 2009	11.01	+21.0%	9.00	11.86	9.00	11,070
Mar 2009	9.10	−6.7%	9.51	9.51	8.21	20,493
Feb 2009	9.75	−2.3%	10.00	10.50	8.90	8,853
Jan 2009	9.98	−7.9%	10.96	12.40	9.69	9,797
Dec 2008	10.84	−1.5%	11.05	12.25	9.00	10,134
Nov 2008	11.00	−2.2%	11.00	15.00	9.00	14,338
Oct 2008	11.25	−35.3%	18.10	18.10	9.75	16,414
Sep 2008	17.40	0.0%	18.50	21.35	13.30	58,584
Aug 2008	17.40	+10.1%	18.75	19.95	14.00	60,205
Jul 2008	15.80	−9.2%	17.00	18.60	14.25	56,865
Jun 2008	17.40	−9.6%	19.00	20.20	17.00	31,803
May 2008	19.25	+3.2%	20.50	24.80	18.60	66,313
Apr 2008	18.65	+5.7%	18.20	19.25	17.00	3,125
Mar 2008	17.65	−16.4%	20.80	21.25	15.75	1,33,329
Feb 2008	21.10	−1.6%	21.00	24.30	19.60	78,017
Jan 2008	21.45	−29.0%	31.00	35.10	20.80	2,30,716
Dec 2007	30.20	+46.2%	20.50	31.60	20.50	3,54,866
Nov 2007	20.65	−5.5%	22.50	23.90	19.00	1,22,493
Oct 2007	21.85	−5.8%	22.05	23.20	19.00	1,47,496
Sep 2007	23.20	+22.1%	19.90	25.25	19.50	3,03,500
Aug 2007	19.00	+18.0%	15.75	20.50	15.30	1,37,222
Jul 2007	16.10	−9.0%	17.05	17.80	15.05	83,565
Jun 2007	17.70	+5.2%	17.60	18.20	15.25	90,166
May 2007	16.83	+42.5%	11.50	25.49	11.30	5,61,804
Apr 2007	11.81	+1.9%	11.00	12.99	10.50	84,643
Mar 2007	11.59	−19.1%	15.35	15.45	10.55	66,475
Feb 2007	14.32	−1.3%	14.16	19.36	13.53	2,88,151
Jan 2007	14.51	–	13.74	16.80	12.97	1,72,792

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	71.00	72.00	68.70	69.22	69.53	193
28 Oct 2026	71.37	71.37	68.65	70.00	69.95	3,837
27 Oct 2026	73.50	73.50	70.00	71.37	72.17	24,504
26 Oct 2026	75.00	76.00	72.15	73.13	75.97	20,751
23 Oct 2026	73.50	77.70	70.45	74.50	72.61	28,272
22 Oct 2026	85.00	85.50	70.11	72.75	78.69	70,807
21 Oct 2026	94.99	94.99	80.41	81.81	87.79	1,28,833
19 Oct 2026	88.20	90.00	80.00	88.15	87.20	33,379
16 Oct 2026	93.50	95.00	90.01	93.77	91.03	7,228
14 Oct 2026	96.50	96.50	96.40	96.40	96.49	104
13 Oct 2026	99.00	99.00	92.00	96.99	96.34	280
12 Oct 2026	100.00	100.00	89.21	95.00	94.93	588
9 Oct 2026	93.01	95.00	93.01	94.83	93.02	493
8 Oct 2026	96.05	96.05	93.00	93.01	93.22	699
7 Oct 2026	95.67	97.99	95.67	97.99	97.86	180
6 Oct 2026	92.02	99.00	92.02	98.67	–	33
5 Oct 2026	100.47	102.70	90.00	92.02	92.14	3,817
1 Oct 2026	95.35	102.41	95.00	98.50	95.70	278
30 Sep 2026	99.97	99.99	99.97	99.98	–	24
29 Sep 2026	94.74	100.00	93.30	99.99	94.88	249
28 Sep 2026	103.00	103.00	93.30	94.27	95.18	391
25 Sep 2026	96.10	96.10	96.10	96.10	96.10	401

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Shri Keshav Cements and Infra bonus and split history

Ex-date	Event	Price factor	What happened
18 Sep 2019	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.