Shri Krishna Devcon Limited (BOM:531080)
India
· Delayed Price · Currency is INR 47.80
-2.12 (-4.25%)
At close: Apr 28, 2026
Shri Krishna Devcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.85 | 55.00 | 47.80 | 47.80 | 47.80 | -4.25% | 13,268 |
| Apr 27, 2026 | 46.46 | 50.16 | 43.46 | 49.92 | 49.92 | 19.43% | 21,336 |
| Apr 24, 2026 | 41.80 | 41.80 | 41.00 | 41.80 | 41.80 | -6.49% | 415 |
| Apr 23, 2026 | 46.46 | 46.46 | 38.35 | 44.70 | 44.70 | 4.17% | 378 |
| Apr 22, 2026 | 41.20 | 43.74 | 40.03 | 42.91 | 42.91 | -2.61% | 216 |
| Apr 21, 2026 | 46.45 | 46.45 | 43.85 | 44.06 | 44.06 | 13.79% | 652 |
| Apr 20, 2026 | 40.39 | 44.70 | 36.80 | 38.72 | 38.72 | -1.53% | 4,879 |
| Apr 17, 2026 | 32.00 | 39.50 | 32.00 | 39.32 | 39.32 | 1.11% | 2,010 |
| Apr 16, 2026 | 39.60 | 39.60 | 37.44 | 38.89 | 38.89 | 9.06% | 116 |
| Apr 13, 2026 | 33.60 | 39.23 | 33.60 | 35.66 | 35.66 | -9.35% | 181 |
| Apr 10, 2026 | 39.50 | 39.50 | 36.80 | 39.34 | 39.34 | 0.13% | 73 |
| Apr 9, 2026 | 39.50 | 39.50 | 31.73 | 39.29 | 39.29 | -0.91% | 354 |
| Apr 8, 2026 | 39.70 | 39.70 | 39.65 | 39.65 | 39.65 | 2.69% | 106 |
| Apr 7, 2026 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | -2.01% | 1 |
| Apr 6, 2026 | 38.75 | 39.49 | 34.20 | 39.40 | 39.40 | 3.71% | 214 |
| Apr 2, 2026 | 39.50 | 39.50 | 36.00 | 37.99 | 37.99 | 4.68% | 809 |
| Apr 1, 2026 | 36.30 | 36.30 | 36.29 | 36.29 | 36.29 | 0.81% | 87 |
| Mar 30, 2026 | 33.82 | 36.20 | 33.82 | 36.00 | 36.00 | 6.45% | 107 |
| Mar 27, 2026 | 37.00 | 37.00 | 33.55 | 33.82 | 33.82 | -6.83% | 22 |
| Mar 25, 2026 | 34.00 | 36.30 | 33.55 | 36.30 | 36.30 | - | 26 |
| Mar 24, 2026 | 33.55 | 36.30 | 33.55 | 36.30 | 36.30 | 3.04% | 64 |
| Mar 23, 2026 | 34.00 | 36.40 | 33.55 | 35.23 | 35.23 | -2.14% | 305 |
| Mar 20, 2026 | 36.40 | 36.40 | 36.00 | 36.00 | 36.00 | -1.10% | 4 |
| Mar 19, 2026 | 33.55 | 36.40 | 33.55 | 36.40 | 36.40 | - | 3 |
| Mar 17, 2026 | 36.50 | 36.50 | 34.00 | 36.40 | 36.40 | 4.00% | 163 |
| Mar 16, 2026 | 36.75 | 36.75 | 33.50 | 35.00 | 35.00 | 2.01% | 75 |
| Mar 13, 2026 | 37.15 | 37.15 | 33.67 | 34.31 | 34.31 | 1.57% | 41 |
| Mar 12, 2026 | 37.39 | 37.39 | 33.40 | 33.78 | 33.78 | -1.46% | 1,080 |
| Mar 11, 2026 | 33.35 | 39.78 | 33.21 | 34.28 | 34.28 | -7.08% | 14,724 |
| 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 |