Shricon Industries Limited (BOM:508961)
India
· Delayed Price · Currency is INR 200.15
+9.20 (4.82%)
At close: Mar 9, 2026
Shricon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 200.45 | 200.45 | 200.15 | 200.15 | 200.15 | 4.82% | 46 |
| Mar 6, 2026 | 199.65 | 199.65 | 190.95 | 190.95 | 190.95 | 0.42% | 12 |
| Mar 5, 2026 | 191.00 | 191.00 | 181.45 | 190.15 | 190.15 | -0.45% | 267 |
| Mar 4, 2026 | 191.10 | 191.10 | 191.00 | 191.00 | 191.00 | -4.55% | 200 |
| Mar 2, 2026 | 200.10 | 200.10 | 200.10 | 200.10 | 200.10 | 4.98% | 1 |
| Feb 27, 2026 | 180.75 | 199.75 | 180.75 | 190.60 | 190.60 | 0.18% | 179 |
| Feb 26, 2026 | 202.00 | 202.00 | 190.25 | 190.25 | 190.25 | -1.12% | 213 |
| Feb 25, 2026 | 207.00 | 207.00 | 189.50 | 192.40 | 192.40 | -3.51% | 96 |
| Feb 24, 2026 | 211.95 | 211.95 | 192.85 | 199.40 | 199.40 | -1.75% | 474 |
| Feb 23, 2026 | 207.00 | 207.00 | 188.00 | 202.95 | 202.95 | 2.86% | 304 |
| Feb 20, 2026 | 202.90 | 202.90 | 190.00 | 197.30 | 197.30 | 2.10% | 148 |
| Feb 19, 2026 | 202.80 | 202.80 | 183.50 | 193.25 | 193.25 | 0.05% | 15 |
| Feb 18, 2026 | 203.75 | 203.75 | 184.35 | 193.15 | 193.15 | -0.46% | 12 |
| Feb 17, 2026 | 194.85 | 194.90 | 185.15 | 194.05 | 194.05 | -0.41% | 271 |
| Feb 16, 2026 | 202.00 | 202.00 | 194.85 | 194.85 | 194.85 | -5.00% | 103 |
| Feb 13, 2026 | 195.50 | 205.25 | 186.05 | 205.10 | 205.10 | 4.75% | 176 |
| Feb 12, 2026 | 214.00 | 214.00 | 195.50 | 195.80 | 195.80 | -4.72% | 201 |
| Feb 11, 2026 | 194.05 | 205.50 | 193.75 | 205.50 | 205.50 | 0.78% | 655 |
| Feb 10, 2026 | 224.45 | 224.45 | 203.40 | 203.90 | 203.90 | -4.76% | 593 |
| Feb 9, 2026 | 214.10 | 214.10 | 194.15 | 214.10 | 214.10 | 4.98% | 3,903 |
| Feb 6, 2026 | 203.95 | 203.95 | 203.95 | 203.95 | 203.95 | -4.98% | 1 |
| Feb 4, 2026 | 214.65 | 214.65 | 214.65 | 214.65 | 214.65 | -1.99% | 1 |
| Feb 2, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 3.30% | 1 |
| Feb 1, 2026 | 218.55 | 234.15 | 212.00 | 212.00 | 212.00 | -4.93% | 53 |
| Jan 30, 2026 | 224.00 | 224.00 | 223.00 | 223.00 | 223.00 | 3.72% | 801 |
| Jan 29, 2026 | 231.00 | 231.00 | 215.00 | 215.00 | 215.00 | -2.27% | 102 |
| Jan 28, 2026 | 240.45 | 240.45 | 217.55 | 220.00 | 220.00 | -3.93% | 122 |
| Jan 27, 2026 | 218.85 | 229.75 | 208.00 | 229.00 | 229.00 | 4.64% | 17 |
| Jan 23, 2026 | 228.00 | 228.00 | 207.00 | 218.85 | 218.85 | 0.62% | 4 |
| Jan 22, 2026 | 206.15 | 227.85 | 206.15 | 217.50 | 217.50 | 0.23% | 32 |
| Jan 21, 2026 | 224.95 | 224.95 | 217.00 | 217.00 | 217.00 | 0.72% | 41 |
| Jan 20, 2026 | 226.00 | 226.00 | 215.45 | 215.45 | 215.45 | - | 21 |
| Jan 19, 2026 | 194.95 | 215.45 | 194.95 | 215.45 | 215.45 | 5.00% | 340 |
| Jan 16, 2026 | 216.00 | 226.60 | 205.20 | 205.20 | 205.20 | -5.00% | 158 |
| Jan 14, 2026 | 217.55 | 217.55 | 209.00 | 216.00 | 216.00 | 4.25% | 591 |
| Jan 13, 2026 | 197.35 | 207.20 | 197.35 | 207.20 | 207.20 | 4.99% | 136 |
| Jan 12, 2026 | 197.35 | 197.35 | 197.35 | 197.35 | 197.35 | 4.97% | 119 |
| Jan 9, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -4.91% | 76 |
| Jan 8, 2026 | 201.60 | 201.60 | 197.70 | 197.70 | 197.70 | -2.23% | 6 |
| Jan 7, 2026 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | 4.93% | 1 |
| Jan 2, 2026 | 193.10 | 193.10 | 192.70 | 192.70 | 192.70 | 2.88% | 116 |
| Jan 1, 2026 | 183.40 | 192.55 | 183.40 | 187.30 | 187.30 | 2.13% | 48 |
| Dec 31, 2025 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | -0.49% | 7 |
| Dec 26, 2025 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | -0.30% | 6 |
| Dec 24, 2025 | 176.35 | 185.15 | 176.35 | 184.85 | 184.85 | 4.82% | 124 |
| Dec 23, 2025 | 176.35 | 176.35 | 176.35 | 176.35 | 176.35 | - | 10 |
| Dec 19, 2025 | 176.35 | 176.35 | 176.35 | 176.35 | 176.35 | - | 1 |
| Dec 18, 2025 | 171.00 | 176.35 | 171.00 | 176.35 | 176.35 | -2.00% | 199 |
| Dec 17, 2025 | 180.50 | 180.50 | 179.95 | 179.95 | 179.95 | 4.65% | 153 |
| Dec 16, 2025 | 172.25 | 172.25 | 171.95 | 171.95 | 171.95 | 4.75% | 8 |
| Dec 15, 2025 | 164.25 | 164.25 | 164.15 | 164.15 | 164.15 | 4.92% | 2 |
| Dec 12, 2025 | 148.30 | 156.45 | 141.55 | 156.45 | 156.45 | 5.00% | 114 |
| Dec 11, 2025 | 154.20 | 154.20 | 139.60 | 149.00 | 149.00 | 1.43% | 107 |
| Dec 10, 2025 | 133.00 | 146.90 | 133.00 | 146.90 | 146.90 | 4.93% | 297 |
| Dec 9, 2025 | 143.95 | 143.95 | 140.00 | 140.00 | 140.00 | -3.45% | 6 |
| Dec 8, 2025 | 134.90 | 145.00 | 134.90 | 145.00 | 145.00 | 2.11% | 870 |
| Dec 5, 2025 | 145.20 | 145.20 | 140.75 | 142.00 | 142.00 | -4.15% | 109 |
| Dec 4, 2025 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | 5.00% | 1 |
| Dec 3, 2025 | 134.45 | 141.10 | 134.45 | 141.10 | 141.10 | 4.95% | 2 |
| Dec 2, 2025 | 134.45 | 134.45 | 134.45 | 134.45 | 134.45 | 5.00% | 1 |
| Dec 1, 2025 | 135.45 | 135.45 | 122.55 | 128.05 | 128.05 | -0.74% | 770 |
| Nov 28, 2025 | 141.60 | 141.60 | 129.00 | 129.00 | 129.00 | -4.37% | 691 |
| Nov 27, 2025 | 134.90 | 142.00 | 134.90 | 134.90 | 134.90 | -5.00% | 691 |
| Nov 26, 2025 | 152.85 | 152.85 | 138.35 | 142.00 | 142.00 | -2.47% | 2,310 |
| Nov 25, 2025 | 160.40 | 160.40 | 145.60 | 145.60 | 145.60 | -4.99% | 1,054 |
| Nov 24, 2025 | 158.30 | 158.30 | 153.25 | 153.25 | 153.25 | 1.62% | 288 |
| Nov 21, 2025 | 151.40 | 151.40 | 150.80 | 150.80 | 150.80 | 4.58% | 97 |
| Nov 20, 2025 | 130.65 | 144.20 | 130.65 | 144.20 | 144.20 | 4.87% | 251 |
| Nov 19, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 4.88% | 10 |
| Nov 18, 2025 | 125.00 | 131.25 | 125.00 | 131.10 | 131.10 | 4.88% | 223 |
| Nov 17, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -4.36% | 214 |
| Nov 14, 2025 | 135.50 | 142.25 | 128.75 | 130.70 | 130.70 | -3.54% | 1,555 |
| Nov 13, 2025 | 140.35 | 140.35 | 135.50 | 135.50 | 135.50 | -4.98% | 1,500 |
| Nov 12, 2025 | 155.05 | 155.05 | 140.35 | 142.60 | 142.60 | -3.45% | 2,005 |
| Nov 11, 2025 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | 4.98% | 1,810 |
| Nov 10, 2025 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | 5.00% | 1 |
| Nov 7, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | 4 |
| Nov 6, 2025 | 140.35 | 140.35 | 134.00 | 134.00 | 134.00 | -5.00% | 4,000 |
| Nov 4, 2025 | 147.70 | 147.70 | 140.35 | 141.05 | 141.05 | -4.50% | 31 |
| Nov 3, 2025 | 155.45 | 163.20 | 147.70 | 147.70 | 147.70 | -4.99% | 70 |
| Oct 29, 2025 | 140.65 | 155.45 | 140.65 | 155.45 | 155.45 | 5.00% | 20 |
| Oct 27, 2025 | 148.05 | 148.05 | 148.05 | 148.05 | 148.05 | 5.00% | 5,000 |
| Oct 23, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 3.49% | 30 |
| Oct 17, 2025 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | - | 49 |
| Oct 16, 2025 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | - | 50 |
| Oct 9, 2025 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | -4.99% | 59 |
| Oct 8, 2025 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | -4.97% | 200 |
| Oct 6, 2025 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | - | 3 |
| Sep 30, 2025 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | - | 60 |
| Sep 26, 2025 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | -4.97% | 10 |
| Sep 22, 2025 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - | 53 |
| Sep 19, 2025 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | -0.47% | 104 |