Shri Krishna Devcon Limited (BOM:531080)
India
· Delayed Price · Currency is INR 36.89
-0.44 (-1.18%)
At close: Mar 9, 2026
Shri Krishna Devcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.00 | 41.00 | 33.60 | 36.89 | 36.89 | -1.18% | 2,236 |
| Mar 6, 2026 | 37.99 | 37.99 | 32.02 | 37.33 | 37.33 | 7.15% | 1,047 |
| Mar 5, 2026 | 39.80 | 39.80 | 34.83 | 34.84 | 34.84 | -9.95% | 1,383 |
| Mar 4, 2026 | 36.30 | 38.70 | 35.30 | 38.69 | 38.69 | -1.28% | 13 |
| Mar 2, 2026 | 42.69 | 42.69 | 39.19 | 39.19 | 39.19 | 0.98% | 302 |
| Feb 27, 2026 | 34.00 | 38.89 | 32.01 | 38.81 | 38.81 | 9.66% | 209 |
| Feb 24, 2026 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - | 426 |
| Feb 23, 2026 | 35.20 | 37.61 | 34.20 | 35.39 | 35.39 | -6.84% | 1,465 |
| Feb 19, 2026 | 34.30 | 38.75 | 34.30 | 37.99 | 37.99 | 2.70% | 14 |
| Feb 17, 2026 | 39.99 | 39.99 | 36.99 | 36.99 | 36.99 | -0.03% | 273 |
| Feb 16, 2026 | 37.55 | 37.79 | 35.00 | 37.00 | 37.00 | 0.57% | 175 |
| Feb 13, 2026 | 36.90 | 36.90 | 36.79 | 36.79 | 36.79 | -0.30% | 43 |
| Feb 12, 2026 | 37.35 | 37.35 | 35.13 | 36.90 | 36.90 | 4.95% | 843 |
| Feb 11, 2026 | 36.00 | 37.25 | 33.58 | 35.16 | 35.16 | -2.33% | 2,261 |
| Feb 10, 2026 | 37.90 | 37.90 | 33.50 | 36.00 | 36.00 | -1.32% | 3,606 |
| Feb 9, 2026 | 34.50 | 36.48 | 33.20 | 36.48 | 36.48 | 4.44% | 6,093 |
| Feb 6, 2026 | 35.15 | 35.40 | 34.50 | 34.93 | 34.93 | -0.63% | 4,591 |
| Feb 5, 2026 | 34.00 | 35.25 | 32.21 | 35.15 | 35.15 | 9.64% | 416 |
| Feb 4, 2026 | 36.00 | 36.00 | 32.05 | 32.06 | 32.06 | -9.44% | 306 |
| Feb 2, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.14% | 22 |
| Feb 1, 2026 | 33.36 | 35.45 | 33.36 | 35.45 | 35.45 | 5.19% | 251 |
| Jan 30, 2026 | 33.65 | 33.70 | 33.00 | 33.70 | 33.70 | - | 820 |
| Jan 29, 2026 | 33.54 | 33.70 | 31.20 | 33.70 | 33.70 | - | 2,135 |
| Jan 28, 2026 | 30.00 | 34.00 | 30.00 | 33.70 | 33.70 | 6.24% | 979 |
| Jan 27, 2026 | 32.78 | 35.80 | 31.20 | 31.72 | 31.72 | -6.13% | 3,395 |
| Jan 23, 2026 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | -0.47% | 26 |
| Jan 22, 2026 | 32.00 | 33.95 | 32.00 | 33.95 | 33.95 | - | 32 |
| Jan 21, 2026 | 32.50 | 33.95 | 31.50 | 33.95 | 33.95 | -0.15% | 191 |
| Jan 20, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 13 |
| Jan 19, 2026 | 34.89 | 36.00 | 32.84 | 33.00 | 33.00 | -5.69% | 475 |
| Jan 16, 2026 | 35.20 | 35.20 | 34.99 | 34.99 | 34.99 | 9.34% | 75 |
| Jan 12, 2026 | 34.00 | 35.58 | 30.30 | 32.00 | 32.00 | -4.88% | 3,142 |
| Jan 9, 2026 | 34.00 | 36.00 | 32.41 | 33.64 | 33.64 | -6.56% | 605 |
| Jan 8, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.91% | 92 |
| Jan 7, 2026 | 34.10 | 36.77 | 34.10 | 36.70 | 36.70 | -0.19% | 245 |
| Jan 6, 2026 | 37.10 | 37.10 | 36.77 | 36.77 | 36.77 | -0.89% | 12 |
| Jan 5, 2026 | 33.75 | 37.10 | 33.75 | 37.10 | 37.10 | 2.77% | 19 |
| Jan 2, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0.28% | 22 |
| Jan 1, 2026 | 34.70 | 36.55 | 33.75 | 36.00 | 36.00 | -4.00% | 315 |
| Dec 31, 2025 | 34.20 | 38.70 | 34.15 | 37.50 | 37.50 | 6.53% | 460 |
| Dec 30, 2025 | 34.20 | 35.65 | 33.06 | 35.20 | 35.20 | -4.09% | 801 |
| Dec 29, 2025 | 36.70 | 36.70 | 34.00 | 36.70 | 36.70 | -0.11% | 36 |
| Dec 26, 2025 | 36.79 | 36.79 | 33.12 | 36.74 | 36.74 | -0.14% | 276 |
| Dec 24, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - | 1 |
| Dec 23, 2025 | 36.79 | 36.79 | 34.10 | 36.79 | 36.79 | -0.03% | 6 |
| Dec 22, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 432 |
| Dec 19, 2025 | 36.90 | 36.90 | 35.00 | 36.80 | 36.80 | 8.88% | 160 |
| Dec 18, 2025 | 34.00 | 37.00 | 33.80 | 33.80 | 33.80 | -0.18% | 789 |
| Dec 17, 2025 | 35.00 | 38.49 | 33.59 | 33.86 | 33.86 | -5.55% | 4,563 |
| Dec 16, 2025 | 36.10 | 38.88 | 35.05 | 35.85 | 35.85 | -7.84% | 606 |
| Dec 15, 2025 | 35.00 | 38.90 | 35.00 | 38.90 | 38.90 | 5.14% | 40 |
| Dec 12, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.12% | 100 |
| Dec 11, 2025 | 39.00 | 39.00 | 37.80 | 37.80 | 37.80 | -0.03% | 76 |
| Dec 10, 2025 | 41.98 | 41.98 | 37.80 | 37.81 | 37.81 | -9.95% | 657 |
| Dec 9, 2025 | 38.21 | 42.00 | 38.00 | 41.99 | 41.99 | 9.86% | 134 |
| Dec 8, 2025 | 38.65 | 38.65 | 34.20 | 38.22 | 38.22 | 8.30% | 844 |
| Dec 5, 2025 | 35.54 | 38.90 | 35.20 | 35.29 | 35.29 | -0.68% | 1,101 |
| Dec 4, 2025 | 36.31 | 38.99 | 35.53 | 35.53 | 35.53 | -8.90% | 497 |
| Dec 1, 2025 | 39.65 | 39.65 | 39.00 | 39.00 | 39.00 | 1.04% | 10 |
| Nov 28, 2025 | 36.50 | 39.88 | 36.50 | 38.60 | 38.60 | -0.44% | 707 |
| Nov 27, 2025 | 38.96 | 38.96 | 38.77 | 38.77 | 38.77 | - | 5 |
| Nov 26, 2025 | 36.10 | 38.79 | 36.10 | 38.77 | 38.77 | -0.08% | 571 |
| Nov 25, 2025 | 36.15 | 38.80 | 36.15 | 38.80 | 38.80 | -0.51% | 245 |
| Nov 24, 2025 | 35.55 | 39.00 | 35.55 | 39.00 | 39.00 | -1.27% | 48 |
| Nov 20, 2025 | 37.30 | 39.50 | 37.30 | 39.50 | 39.50 | -1.99% | 96 |
| Nov 18, 2025 | 36.45 | 40.30 | 36.45 | 40.30 | 40.30 | -0.25% | 16 |
| Nov 17, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.25% | 23 |
| Nov 14, 2025 | 40.60 | 40.60 | 40.50 | 40.50 | 40.50 | 7.54% | 51 |
| Nov 13, 2025 | 42.90 | 42.90 | 37.15 | 37.66 | 37.66 | -4.87% | 482 |
| Nov 12, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - | 253 |
| Nov 11, 2025 | 38.09 | 40.80 | 35.30 | 39.59 | 39.59 | 3.94% | 549 |
| Nov 10, 2025 | 39.35 | 40.80 | 37.70 | 38.09 | 38.09 | -9.03% | 1,588 |
| Nov 6, 2025 | 41.99 | 41.99 | 41.79 | 41.87 | 41.87 | -0.29% | 15 |
| Nov 4, 2025 | 39.00 | 41.99 | 39.00 | 41.99 | 41.99 | 2.34% | 230 |
| Nov 3, 2025 | 41.00 | 42.00 | 39.00 | 41.03 | 41.03 | -3.12% | 3,930 |
| Oct 31, 2025 | 42.46 | 42.46 | 42.35 | 42.35 | 42.35 | 0.55% | 52 |
| Oct 30, 2025 | 42.99 | 42.99 | 39.30 | 42.12 | 42.12 | -0.40% | 636 |
| Oct 29, 2025 | 42.30 | 42.30 | 40.10 | 42.29 | 42.29 | -2.67% | 1,411 |
| Oct 28, 2025 | 40.90 | 44.45 | 40.70 | 43.45 | 43.45 | 6.76% | 1,365 |
| Oct 27, 2025 | 40.46 | 44.99 | 40.46 | 40.70 | 40.70 | -9.35% | 202 |
| Oct 24, 2025 | 41.70 | 45.95 | 41.70 | 44.90 | 44.90 | -0.22% | 513 |
| Oct 23, 2025 | 42.88 | 47.80 | 42.80 | 45.00 | 45.00 | -4.82% | 648 |
| Oct 21, 2025 | 47.40 | 47.40 | 47.28 | 47.28 | 47.28 | 9.70% | 172 |
| Oct 20, 2025 | 43.10 | 43.10 | 37.00 | 43.10 | 43.10 | 5.12% | 238 |
| Oct 17, 2025 | 43.11 | 43.11 | 41.00 | 41.00 | 41.00 | -4.43% | 201 |
| Oct 16, 2025 | 41.00 | 42.90 | 41.00 | 42.90 | 42.90 | -2.50% | 528 |
| Oct 15, 2025 | 44.00 | 44.00 | 40.60 | 44.00 | 44.00 | 0.48% | 111 |
| Oct 14, 2025 | 44.60 | 44.60 | 40.15 | 43.79 | 43.79 | 7.96% | 122 |
| Oct 13, 2025 | 41.50 | 41.50 | 40.40 | 40.56 | 40.56 | -7.25% | 1,678 |
| Oct 10, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | -0.48% | 201 |
| Oct 9, 2025 | 44.00 | 44.00 | 43.94 | 43.94 | 43.94 | -0.57% | 6 |
| Oct 8, 2025 | 44.95 | 44.95 | 44.00 | 44.19 | 44.19 | 5.72% | 110 |
| Oct 7, 2025 | 38.55 | 41.80 | 38.55 | 41.80 | 41.80 | -1.65% | 73 |
| Oct 6, 2025 | 43.89 | 43.89 | 40.30 | 42.50 | 42.50 | 5.96% | 747 |
| Oct 3, 2025 | 44.50 | 44.50 | 38.65 | 40.11 | 40.11 | -6.09% | 851 |
| Oct 1, 2025 | 43.00 | 43.85 | 41.23 | 42.71 | 42.71 | -6.23% | 2,306 |
| Sep 30, 2025 | 41.20 | 48.90 | 41.20 | 45.55 | 45.55 | 2.45% | 1,208 |
| Sep 29, 2025 | 44.99 | 44.99 | 42.01 | 44.46 | 44.46 | -0.96% | 630 |
| Sep 26, 2025 | 45.95 | 47.00 | 42.03 | 44.89 | 44.89 | 2.89% | 4,196 |
| Sep 25, 2025 | 36.50 | 44.21 | 36.50 | 43.63 | 43.63 | 8.53% | 505 |