Shree Krishna Paper Mills & Industries Limited (BOM:500388)
India
· Delayed Price · Currency is INR 111.00
+4.40 (4.13%)
At close: Mar 6, 2026
BOM:500388 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 101.30 | 111.25 | 101.30 | 111.00 | 111.00 | 4.13% | 1,671 |
| Mar 5, 2026 | 111.00 | 111.25 | 101.65 | 106.60 | 106.60 | -0.33% | 3,379 |
| Mar 4, 2026 | 105.45 | 111.00 | 105.45 | 106.95 | 106.95 | -3.65% | 32 |
| Mar 2, 2026 | 114.90 | 114.90 | 111.00 | 111.00 | 111.00 | -3.39% | 16 |
| Feb 27, 2026 | 110.00 | 115.50 | 104.78 | 114.90 | 114.90 | 4.18% | 556 |
| Feb 26, 2026 | 118.00 | 120.50 | 110.29 | 110.29 | 110.29 | -5.00% | 348 |
| Feb 25, 2026 | 107.10 | 116.90 | 106.33 | 116.09 | 116.09 | 3.73% | 2,392 |
| Feb 24, 2026 | 117.80 | 120.00 | 111.92 | 111.92 | 111.92 | -4.99% | 579 |
| Feb 20, 2026 | 115.00 | 117.80 | 115.00 | 117.80 | 117.80 | -1.59% | 13 |
| Feb 19, 2026 | 116.28 | 119.70 | 116.00 | 119.70 | 119.70 | 5.00% | 231 |
| Feb 18, 2026 | 117.00 | 117.00 | 112.00 | 114.00 | 114.00 | -2.56% | 400 |
| Feb 17, 2026 | 106.07 | 117.10 | 106.07 | 117.00 | 117.00 | 4.79% | 2,507 |
| Feb 16, 2026 | 112.00 | 112.00 | 106.00 | 111.65 | 111.65 | 0.26% | 727 |
| Feb 13, 2026 | 109.40 | 112.72 | 102.45 | 111.36 | 111.36 | 3.73% | 1,931 |
| Feb 12, 2026 | 106.18 | 108.95 | 106.00 | 107.36 | 107.36 | 3.13% | 1,235 |
| Feb 11, 2026 | 94.40 | 104.10 | 94.25 | 104.10 | 104.10 | 4.99% | 2,147 |
| Feb 10, 2026 | 89.71 | 99.15 | 89.71 | 99.15 | 99.15 | 5.00% | 7,809 |
| Feb 9, 2026 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | - | 172 |
| Feb 6, 2026 | 93.96 | 94.43 | 93.96 | 94.43 | 94.43 | - | 11 |
| Feb 5, 2026 | 99.40 | 99.40 | 94.43 | 94.43 | 94.43 | -5.00% | 185 |
| Feb 3, 2026 | 96.00 | 99.50 | 94.00 | 99.40 | 99.40 | 0.86% | 896 |
| Feb 2, 2026 | 91.54 | 101.00 | 91.54 | 98.55 | 98.55 | 2.28% | 233 |
| Feb 1, 2026 | 91.54 | 96.35 | 91.54 | 96.35 | 96.35 | - | 1,291 |
| Jan 30, 2026 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | -1.98% | 5,957 |
| Jan 29, 2026 | 98.50 | 98.50 | 98.30 | 98.30 | 98.30 | -1.99% | 269 |
| Jan 28, 2026 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | -1.96% | 101 |
| Jan 27, 2026 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | -1.96% | 75 |
| Jan 23, 2026 | 106.45 | 106.45 | 104.35 | 104.35 | 104.35 | -1.97% | 12 |
| Jan 22, 2026 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | -1.98% | 166 |
| Jan 21, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - | 151 |
| Jan 20, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | -1.99% | 2 |
| Jan 19, 2026 | 110.80 | 111.90 | 110.80 | 110.80 | 110.80 | -1.99% | 247 |
| Jan 16, 2026 | 115.35 | 115.35 | 113.05 | 113.05 | 113.05 | -1.99% | 975 |
| Jan 14, 2026 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | -2.00% | 34 |
| Jan 13, 2026 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | -0.47% | 1 |
| Jan 12, 2026 | 119.45 | 119.45 | 118.25 | 118.25 | 118.25 | -1.50% | 4 |
| Jan 9, 2026 | 122.50 | 122.50 | 120.05 | 120.05 | 120.05 | -2.00% | 91 |
| Jan 8, 2026 | 125.00 | 125.00 | 122.50 | 122.50 | 122.50 | -2.00% | 408 |
| Jan 7, 2026 | 126.35 | 126.35 | 125.00 | 125.00 | 125.00 | -0.08% | 2,234 |
| Jan 6, 2026 | 126.35 | 126.35 | 125.10 | 125.10 | 125.10 | -1.07% | 557 |
| Jan 5, 2026 | 129.00 | 129.00 | 126.45 | 126.45 | 126.45 | -1.98% | 879 |
| Jan 2, 2026 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | -1.79% | 443 |
| Jan 1, 2026 | 132.00 | 132.00 | 131.35 | 131.35 | 131.35 | -1.98% | 280 |
| Dec 31, 2025 | 133.70 | 134.00 | 133.70 | 134.00 | 134.00 | 0.22% | 1,141 |
| Dec 30, 2025 | 133.73 | 133.73 | 133.70 | 133.70 | 133.70 | 1.97% | 122 |
| Dec 29, 2025 | 128.50 | 131.12 | 128.50 | 131.12 | 131.12 | - | 2,762 |
| Dec 26, 2025 | 135.20 | 135.20 | 131.12 | 131.12 | 131.12 | -2.00% | 1,180 |
| Dec 24, 2025 | 133.79 | 133.79 | 133.74 | 133.79 | 133.79 | 2.00% | 1,194 |
| Dec 23, 2025 | 133.80 | 133.80 | 131.17 | 131.17 | 131.17 | -1.99% | 3,423 |
| Dec 22, 2025 | 133.00 | 133.84 | 133.00 | 133.84 | 133.84 | 5.00% | 2,866 |
| Dec 19, 2025 | 127.47 | 127.47 | 126.50 | 127.47 | 127.47 | 5.00% | 16,795 |
| Dec 18, 2025 | 121.96 | 121.96 | 119.00 | 121.40 | 121.40 | 4.51% | 3,419 |
| Dec 17, 2025 | 122.99 | 122.99 | 112.10 | 116.16 | 116.16 | -1.10% | 2,633 |
| Dec 16, 2025 | 118.00 | 118.70 | 107.40 | 117.45 | 117.45 | 3.89% | 7,661 |
| Dec 15, 2025 | 105.92 | 113.05 | 105.92 | 113.05 | 113.05 | 5.00% | 3,514 |
| Dec 12, 2025 | 114.80 | 114.80 | 104.00 | 107.67 | 107.67 | -1.55% | 3,592 |
| Dec 11, 2025 | 109.40 | 109.40 | 103.93 | 109.36 | 109.36 | -0.04% | 2,574 |
| Dec 10, 2025 | 109.48 | 109.48 | 103.60 | 109.40 | 109.40 | 4.92% | 3,448 |
| Dec 9, 2025 | 98.15 | 105.15 | 98.15 | 104.27 | 104.27 | 4.11% | 2,357 |
| Dec 8, 2025 | 100.80 | 100.80 | 99.00 | 100.15 | 100.15 | 4.32% | 1,930 |
| Dec 5, 2025 | 93.53 | 96.28 | 93.53 | 96.00 | 96.00 | 4.69% | 2,374 |
| Dec 4, 2025 | 92.37 | 92.37 | 91.69 | 91.70 | 91.70 | 4.23% | 212 |
| Dec 3, 2025 | 88.00 | 88.00 | 82.10 | 87.98 | 87.98 | 4.40% | 3,590 |
| Dec 2, 2025 | 92.40 | 92.40 | 83.79 | 84.27 | 84.27 | -4.46% | 2,760 |
| Dec 1, 2025 | 86.00 | 88.20 | 84.00 | 88.20 | 88.20 | 5.00% | 530 |
| Nov 28, 2025 | 78.73 | 84.00 | 78.73 | 84.00 | 84.00 | 4.56% | 1,140 |
| Nov 27, 2025 | 81.79 | 84.00 | 79.60 | 80.34 | 80.34 | -1.77% | 236 |
| Nov 26, 2025 | 80.14 | 81.79 | 79.00 | 81.79 | 81.79 | 2.06% | 1,339 |
| Nov 25, 2025 | 78.00 | 81.60 | 75.60 | 80.14 | 80.14 | 3.06% | 370 |
| Nov 24, 2025 | 75.30 | 77.79 | 70.60 | 77.76 | 77.76 | 4.95% | 1,290 |
| Nov 21, 2025 | 75.30 | 75.30 | 74.09 | 74.09 | 74.09 | -2.00% | 1,746 |
| Nov 20, 2025 | 76.85 | 76.85 | 75.32 | 75.60 | 75.60 | -1.63% | 1,184 |
| Nov 19, 2025 | 78.40 | 78.40 | 76.85 | 76.85 | 76.85 | -1.98% | 1,005 |
| Nov 18, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -2.00% | 533 |
| Nov 17, 2025 | 81.05 | 81.05 | 80.00 | 80.00 | 80.00 | - | 258 |
| Nov 14, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.96% | 22 |
| Nov 13, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | - | 633 |
| Nov 12, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 2.00% | 634 |
| Nov 11, 2025 | 81.49 | 81.49 | 80.00 | 80.00 | 80.00 | -1.83% | 163 |
| Nov 10, 2025 | 83.00 | 83.00 | 81.49 | 81.49 | 81.49 | -2.00% | 1,906 |
| Nov 7, 2025 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | -1.99% | 947 |
| Nov 6, 2025 | 86.15 | 86.15 | 84.84 | 84.84 | 84.84 | -2.00% | 3,322 |
| Nov 4, 2025 | 83.19 | 86.57 | 83.19 | 86.57 | 86.57 | 1.99% | 3,614 |
| Nov 3, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | -2.00% | 1,890 |
| Oct 31, 2025 | 88.37 | 88.37 | 86.61 | 86.61 | 86.61 | -1.99% | 421 |
| Oct 30, 2025 | 88.37 | 88.37 | 88.37 | 88.37 | 88.37 | -2.00% | 1,942 |
| Oct 29, 2025 | 90.17 | 90.17 | 90.17 | 90.17 | 90.17 | -2.00% | 845 |
| Oct 28, 2025 | 92.01 | 92.01 | 92.01 | 92.01 | 92.01 | -1.99% | 214 |
| Oct 27, 2025 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | -1.99% | 1,945 |
| Oct 24, 2025 | 95.79 | 95.79 | 95.79 | 95.79 | 95.79 | -2.00% | 2,506 |
| Oct 23, 2025 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | -2.00% | 3,482 |
| Oct 21, 2025 | 99.73 | 99.73 | 99.73 | 99.73 | 99.73 | -1.99% | 3,027 |
| Oct 20, 2025 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | -1.99% | 630 |
| Oct 17, 2025 | 103.83 | 103.83 | 103.83 | 103.83 | 103.83 | -1.99% | 1,098 |
| Oct 16, 2025 | 110.26 | 110.26 | 105.94 | 105.94 | 105.94 | -2.00% | 8,431 |
| Oct 15, 2025 | 103.88 | 108.10 | 103.88 | 108.10 | 108.10 | 1.99% | 14,124 |
| Oct 14, 2025 | 105.99 | 105.99 | 105.99 | 105.99 | 105.99 | 4.99% | 1,479 |
| Oct 13, 2025 | 100.95 | 100.95 | 91.35 | 100.95 | 100.95 | 4.99% | 47,994 |
| Oct 10, 2025 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | 4.99% | 1,675 |
| Oct 9, 2025 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | 5.00% | 1,846 |