Shree Krishna Paper Mills & Industries Limited (BOM:500388)
India
· Delayed Price · Currency is INR 115.04
+5.47 (4.99%)
At close: Apr 28, 2026
BOM:500388 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 115.00 | 115.04 | 115.00 | 115.04 | 115.04 | 4.99% | 151 |
| Apr 27, 2026 | 109.50 | 109.57 | 109.49 | 109.57 | 109.57 | 4.99% | 374 |
| Apr 24, 2026 | 104.45 | 104.45 | 101.45 | 104.36 | 104.36 | 4.91% | 1,808 |
| Apr 23, 2026 | 99.48 | 99.48 | 99.38 | 99.48 | 99.48 | 4.99% | 1,769 |
| Apr 22, 2026 | 94.76 | 94.76 | 94.47 | 94.75 | 94.75 | 4.99% | 564 |
| Apr 21, 2026 | 86.00 | 90.25 | 86.00 | 90.25 | 90.25 | 4.94% | 396 |
| Apr 20, 2026 | 87.72 | 87.72 | 86.00 | 86.00 | 86.00 | - | 1,002 |
| Apr 17, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 4.88% | 300 |
| Apr 16, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 4.99% | 1,780 |
| Apr 15, 2026 | 82.20 | 82.20 | 78.09 | 78.10 | 78.10 | -4.99% | 619 |
| Apr 13, 2026 | 88.25 | 88.25 | 82.20 | 82.20 | 82.20 | -4.99% | 484 |
| Apr 8, 2026 | 84.00 | 86.52 | 84.00 | 86.52 | 86.52 | 1.79% | 118 |
| Apr 7, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.99% | 20 |
| Apr 6, 2026 | 85.85 | 85.85 | 84.00 | 85.85 | 85.85 | - | 76 |
| Apr 2, 2026 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | -4.98% | 841 |
| Apr 1, 2026 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | - | 11 |
| Mar 30, 2026 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | -1.95% | 15 |
| Mar 27, 2026 | 97.95 | 98.70 | 92.15 | 92.15 | 92.15 | -5.00% | 1,572 |
| Mar 25, 2026 | 100.00 | 100.00 | 95.00 | 97.00 | 97.00 | -3.00% | 582 |
| Mar 24, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 200 |
| Mar 19, 2026 | 100.00 | 100.50 | 100.00 | 100.00 | 100.00 | - | 380 |
| Mar 18, 2026 | 100.00 | 110.00 | 100.00 | 100.00 | 100.00 | -4.72% | 1,814 |
| Mar 16, 2026 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | -4.98% | 1 |
| Mar 13, 2026 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | -0.18% | 1 |
| Mar 12, 2026 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | -0.05% | 6 |
| Mar 11, 2026 | 105.45 | 110.70 | 100.20 | 110.70 | 110.70 | 4.98% | 2,452 |
| Mar 10, 2026 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | -5.00% | 160 |
| 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 |