Shree Karthik Papers Limited (BOM:516106)
India
· Delayed Price · Currency is INR 6.49
-0.02 (-0.31%)
At close: Apr 29, 2026
Shree Karthik Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.30 | 7.20 | 6.30 | 6.49 | 6.49 | -0.31% | 1,655 |
| Apr 28, 2026 | 6.83 | 6.83 | 6.32 | 6.51 | 6.51 | -2.84% | 1,535 |
| Apr 27, 2026 | 6.74 | 6.74 | 6.30 | 6.70 | 6.70 | -0.59% | 583 |
| Apr 24, 2026 | 6.32 | 6.80 | 6.31 | 6.74 | 6.74 | -1.32% | 1,763 |
| Apr 23, 2026 | 6.40 | 6.88 | 6.40 | 6.83 | 6.83 | - | 2,557 |
| Apr 22, 2026 | 6.87 | 6.90 | 6.47 | 6.83 | 6.83 | - | 5,369 |
| Apr 21, 2026 | 6.61 | 6.90 | 6.43 | 6.83 | 6.83 | 3.48% | 15,013 |
| Apr 20, 2026 | 6.51 | 6.65 | 6.32 | 6.60 | 6.60 | 1.69% | 1,846 |
| Apr 17, 2026 | 6.62 | 6.75 | 6.42 | 6.49 | 6.49 | - | 20,368 |
| Apr 16, 2026 | 6.63 | 6.63 | 6.45 | 6.49 | 6.49 | -0.15% | 1,471 |
| Apr 15, 2026 | 6.50 | 6.50 | 6.30 | 6.50 | 6.50 | - | 2,233 |
| Apr 13, 2026 | 6.56 | 6.56 | 6.12 | 6.50 | 6.50 | -0.91% | 1,011 |
| Apr 10, 2026 | 6.48 | 6.75 | 5.70 | 6.56 | 6.56 | -0.76% | 5,844 |
| Apr 9, 2026 | 6.15 | 6.62 | 6.15 | 6.61 | 6.61 | -0.15% | 4,190 |
| Apr 8, 2026 | 5.70 | 7.00 | 5.70 | 6.62 | 6.62 | 12.97% | 4,859 |
| Apr 7, 2026 | 5.33 | 6.27 | 5.25 | 5.86 | 5.86 | 12.05% | 1,606 |
| Apr 6, 2026 | 5.54 | 5.54 | 5.05 | 5.23 | 5.23 | -3.15% | 2,968 |
| Apr 2, 2026 | 5.28 | 5.40 | 5.28 | 5.40 | 5.40 | 2.27% | 730 |
| Apr 1, 2026 | 5.05 | 5.50 | 5.04 | 5.28 | 5.28 | -1.68% | 1,332 |
| Mar 30, 2026 | 5.25 | 5.50 | 5.15 | 5.37 | 5.37 | - | 6,724 |
| Mar 27, 2026 | 5.90 | 5.90 | 5.11 | 5.37 | 5.37 | -6.61% | 9,797 |
| Mar 25, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | 1.23% | 965 |
| Mar 24, 2026 | 5.69 | 5.90 | 5.42 | 5.68 | 5.68 | -0.18% | 4,815 |
| Mar 23, 2026 | 5.95 | 5.95 | 5.21 | 5.69 | 5.69 | -2.40% | 5,294 |
| Mar 20, 2026 | 6.50 | 6.50 | 5.75 | 5.83 | 5.83 | -6.57% | 5,061 |
| Mar 19, 2026 | 5.72 | 6.99 | 5.52 | 6.24 | 6.24 | 6.85% | 4,727 |
| Mar 18, 2026 | 5.70 | 6.00 | 5.52 | 5.84 | 5.84 | -2.01% | 8,618 |
| Mar 17, 2026 | 6.33 | 6.33 | 5.96 | 5.96 | 5.96 | -5.99% | 286 |
| Mar 16, 2026 | 6.22 | 6.49 | 5.94 | 6.34 | 6.34 | 1.93% | 2,114 |
| Mar 13, 2026 | 6.30 | 6.31 | 6.20 | 6.22 | 6.22 | -2.66% | 1,367 |
| Mar 12, 2026 | 6.38 | 6.39 | 6.00 | 6.39 | 6.39 | - | 28,200 |
| Mar 11, 2026 | 6.50 | 6.50 | 6.10 | 6.39 | 6.39 | 0.31% | 1,126 |
| Mar 10, 2026 | 6.10 | 6.38 | 5.80 | 6.37 | 6.37 | 4.43% | 54,817 |
| Mar 9, 2026 | 6.20 | 6.20 | 5.80 | 6.10 | 6.10 | -1.61% | 4,867 |
| Mar 6, 2026 | 6.40 | 6.70 | 6.20 | 6.20 | 6.20 | -2.36% | 4,243 |
| Mar 5, 2026 | 6.40 | 6.41 | 6.20 | 6.35 | 6.35 | -1.40% | 2,735 |
| Mar 4, 2026 | 6.78 | 6.78 | 6.41 | 6.44 | 6.44 | -5.15% | 3,998 |
| Mar 2, 2026 | 6.40 | 6.80 | 6.40 | 6.79 | 6.79 | -1.59% | 395 |
| Feb 27, 2026 | 6.40 | 6.91 | 6.30 | 6.90 | 6.90 | 6.15% | 746 |
| Feb 26, 2026 | 6.83 | 6.99 | 6.41 | 6.50 | 6.50 | -4.41% | 2,525 |
| Feb 25, 2026 | 6.86 | 6.86 | 6.60 | 6.80 | 6.80 | -0.44% | 1,878 |
| Feb 24, 2026 | 6.70 | 7.28 | 6.70 | 6.83 | 6.83 | -0.73% | 4,173 |
| Feb 23, 2026 | 6.90 | 7.43 | 6.80 | 6.88 | 6.88 | -2.13% | 3,705 |
| Feb 20, 2026 | 7.49 | 7.49 | 7.01 | 7.03 | 7.03 | 0.14% | 4,071 |
| Feb 19, 2026 | 7.60 | 7.74 | 7.00 | 7.02 | 7.02 | -4.62% | 15,731 |
| Feb 18, 2026 | 7.64 | 7.75 | 7.20 | 7.36 | 7.36 | -1.74% | 1,674 |
| Feb 17, 2026 | 7.22 | 7.49 | 7.22 | 7.49 | 7.49 | 3.88% | 550 |
| Feb 16, 2026 | 7.44 | 7.80 | 7.20 | 7.21 | 7.21 | -3.09% | 2,024 |
| Feb 13, 2026 | 7.55 | 7.70 | 7.15 | 7.44 | 7.44 | -1.46% | 6,360 |
| Feb 12, 2026 | 7.69 | 7.70 | 7.00 | 7.55 | 7.55 | 4.14% | 23,010 |
| Feb 11, 2026 | 7.00 | 7.60 | 6.90 | 7.25 | 7.25 | 5.07% | 6,880 |
| Feb 10, 2026 | 6.98 | 6.98 | 6.60 | 6.90 | 6.90 | 0.88% | 943 |
| Feb 9, 2026 | 6.91 | 6.98 | 6.41 | 6.84 | 6.84 | 1.03% | 3,461 |
| Feb 6, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -1.60% | 285 |
| Feb 5, 2026 | 6.99 | 6.99 | 6.60 | 6.88 | 6.88 | 0.44% | 2,151 |
| Feb 4, 2026 | 6.89 | 6.89 | 6.56 | 6.85 | 6.85 | 1.48% | 1,425 |
| Feb 3, 2026 | 6.52 | 7.00 | 6.52 | 6.75 | 6.75 | -4.80% | 7,348 |
| Feb 2, 2026 | 6.49 | 7.09 | 6.40 | 7.09 | 7.09 | 8.58% | 3,612 |
| Feb 1, 2026 | 6.50 | 7.00 | 6.49 | 6.53 | 6.53 | -1.06% | 7,527 |
| Jan 30, 2026 | 6.45 | 6.75 | 6.45 | 6.60 | 6.60 | -1.93% | 3,725 |
| Jan 29, 2026 | 6.91 | 7.00 | 6.45 | 6.73 | 6.73 | -0.59% | 2,919 |
| Jan 28, 2026 | 7.25 | 7.25 | 6.35 | 6.77 | 6.77 | -2.45% | 5,877 |
| Jan 27, 2026 | 7.08 | 7.08 | 6.65 | 6.94 | 6.94 | -1.98% | 9,270 |
| Jan 23, 2026 | 7.34 | 7.34 | 7.05 | 7.08 | 7.08 | -2.21% | 6,110 |
| Jan 22, 2026 | 7.08 | 7.29 | 6.98 | 7.24 | 7.24 | 2.26% | 826 |
| Jan 21, 2026 | 6.90 | 7.14 | 6.88 | 7.08 | 7.08 | 0.43% | 8,558 |
| Jan 20, 2026 | 7.12 | 7.53 | 7.00 | 7.05 | 7.05 | -2.08% | 15,242 |
| Jan 19, 2026 | 7.10 | 7.44 | 7.10 | 7.20 | 7.20 | -3.74% | 7,771 |
| Jan 16, 2026 | 7.35 | 7.95 | 7.03 | 7.48 | 7.48 | -0.40% | 31,111 |
| Jan 14, 2026 | 8.14 | 8.14 | 7.30 | 7.51 | 7.51 | -3.84% | 20,644 |
| Jan 13, 2026 | 8.29 | 8.29 | 7.70 | 7.81 | 7.81 | -6.69% | 39,845 |
| Jan 12, 2026 | 7.75 | 9.07 | 7.36 | 8.37 | 8.37 | 10.71% | 432,409 |
| Jan 9, 2026 | 7.43 | 7.88 | 7.20 | 7.56 | 7.56 | 0.93% | 2,286 |
| Jan 8, 2026 | 7.68 | 7.84 | 7.42 | 7.49 | 7.49 | 0.40% | 4,094 |
| Jan 7, 2026 | 7.70 | 7.70 | 7.25 | 7.46 | 7.46 | -1.71% | 933 |
| Jan 6, 2026 | 7.26 | 7.60 | 7.26 | 7.59 | 7.59 | 4.69% | 2,052 |
| Jan 5, 2026 | 7.60 | 7.60 | 7.25 | 7.25 | 7.25 | -2.16% | 4,351 |
| Jan 2, 2026 | 7.20 | 7.41 | 7.14 | 7.41 | 7.41 | 4.81% | 2,368 |
| Jan 1, 2026 | 7.10 | 7.10 | 6.92 | 7.07 | 7.07 | -0.42% | 105,010 |
| Dec 31, 2025 | 7.18 | 7.18 | 6.81 | 7.10 | 7.10 | -1.11% | 8,504 |
| Dec 30, 2025 | 7.26 | 7.26 | 7.01 | 7.18 | 7.18 | -1.10% | 1,917 |
| Dec 29, 2025 | 7.42 | 7.60 | 7.05 | 7.26 | 7.26 | -2.55% | 4,268 |
| Dec 26, 2025 | 7.68 | 7.85 | 7.44 | 7.45 | 7.45 | -2.99% | 11,157 |
| Dec 24, 2025 | 7.40 | 7.80 | 7.25 | 7.68 | 7.68 | -0.26% | 3,650 |
| Dec 23, 2025 | 7.65 | 8.00 | 7.40 | 7.70 | 7.70 | -2.41% | 14,599 |
| Dec 22, 2025 | 7.90 | 7.90 | 7.40 | 7.89 | 7.89 | -0.13% | 514 |
| Dec 19, 2025 | 7.65 | 7.95 | 7.15 | 7.90 | 7.90 | 4.77% | 1,369 |
| Dec 18, 2025 | 7.67 | 7.67 | 7.01 | 7.54 | 7.54 | -1.69% | 1,791 |
| Dec 17, 2025 | 7.30 | 7.70 | 7.30 | 7.67 | 7.67 | 2.13% | 845 |
| Dec 16, 2025 | 7.40 | 7.70 | 7.25 | 7.51 | 7.51 | 0.81% | 2,715 |
| Dec 15, 2025 | 7.93 | 8.00 | 7.35 | 7.45 | 7.45 | -6.05% | 16,818 |
| Dec 12, 2025 | 8.38 | 8.38 | 7.00 | 7.93 | 7.93 | -0.88% | 20,857 |
| Dec 11, 2025 | 8.10 | 8.30 | 7.95 | 8.00 | 8.00 | 0.76% | 1,627 |
| Dec 10, 2025 | 8.28 | 8.30 | 7.80 | 7.94 | 7.94 | -3.17% | 9,606 |
| Dec 9, 2025 | 8.00 | 8.50 | 8.00 | 8.20 | 8.20 | 1.99% | 1,824 |
| Dec 8, 2025 | 8.04 | 8.49 | 8.01 | 8.04 | 8.04 | -0.62% | 1,977 |
| Dec 5, 2025 | 8.42 | 8.42 | 8.07 | 8.09 | 8.09 | -5.82% | 520 |
| Dec 4, 2025 | 8.44 | 8.59 | 8.01 | 8.59 | 8.59 | 2.26% | 774 |
| Dec 3, 2025 | 8.60 | 8.60 | 8.00 | 8.40 | 8.40 | -1.18% | 1,982 |
| Dec 2, 2025 | 8.45 | 8.50 | 8.00 | 8.50 | 8.50 | 0.59% | 431 |