Shree Ajit Pulp and Paper Limited (BOM:538795)
India
· Delayed Price · Currency is INR 269.50
+8.05 (3.08%)
At close: Mar 6, 2026
Shree Ajit Pulp and Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 268.95 | 270.90 | 261.45 | 269.50 | 269.50 | 3.08% | 2,592 |
| Mar 5, 2026 | 251.50 | 267.50 | 251.50 | 261.45 | 261.45 | 4.02% | 1,092 |
| Mar 4, 2026 | 252.05 | 257.00 | 250.00 | 251.35 | 251.35 | -2.35% | 1,027 |
| Mar 2, 2026 | 252.00 | 272.00 | 252.00 | 257.40 | 257.40 | -4.24% | 143 |
| Feb 27, 2026 | 274.00 | 274.00 | 258.95 | 268.80 | 268.80 | -0.41% | 1,028 |
| Feb 26, 2026 | 268.05 | 274.95 | 265.00 | 269.90 | 269.90 | 0.71% | 1,854 |
| Feb 25, 2026 | 267.00 | 275.00 | 257.60 | 268.00 | 268.00 | 1.15% | 4,182 |
| Feb 24, 2026 | 269.00 | 269.00 | 257.00 | 264.95 | 264.95 | 0.88% | 1,178 |
| Feb 23, 2026 | 264.90 | 265.00 | 260.00 | 262.65 | 262.65 | 0.71% | 2,176 |
| Feb 20, 2026 | 260.00 | 265.50 | 259.00 | 260.80 | 260.80 | 1.20% | 4,431 |
| Feb 19, 2026 | 245.50 | 259.95 | 245.50 | 257.70 | 257.70 | 0.66% | 800 |
| Feb 18, 2026 | 250.15 | 256.00 | 248.00 | 256.00 | 256.00 | 2.34% | 252 |
| Feb 17, 2026 | 238.70 | 267.80 | 238.70 | 250.15 | 250.15 | 1.46% | 1,943 |
| Feb 16, 2026 | 245.15 | 257.50 | 241.65 | 246.55 | 246.55 | 0.57% | 3,694 |
| Feb 13, 2026 | 250.05 | 252.85 | 245.00 | 245.15 | 245.15 | -4.24% | 584 |
| Feb 12, 2026 | 259.95 | 259.95 | 250.00 | 256.00 | 256.00 | -0.89% | 1,651 |
| Feb 11, 2026 | 263.00 | 263.00 | 251.65 | 258.30 | 258.30 | -0.31% | 2,268 |
| Feb 10, 2026 | 245.50 | 260.00 | 245.50 | 259.10 | 259.10 | 5.54% | 8,497 |
| Feb 9, 2026 | 238.50 | 255.80 | 238.35 | 245.50 | 245.50 | 5.75% | 8,335 |
| Feb 6, 2026 | 236.80 | 245.00 | 225.45 | 232.15 | 232.15 | -1.94% | 10,111 |
| Feb 5, 2026 | 239.95 | 239.95 | 232.00 | 236.75 | 236.75 | 4.55% | 5,393 |
| Feb 4, 2026 | 212.30 | 237.80 | 212.30 | 226.45 | 226.45 | -1.33% | 1,090 |
| Feb 3, 2026 | 248.35 | 248.35 | 212.00 | 229.50 | 229.50 | 3.85% | 982 |
| Feb 2, 2026 | 238.60 | 238.60 | 216.05 | 221.00 | 221.00 | -2.96% | 23 |
| Feb 1, 2026 | 244.00 | 244.00 | 215.20 | 227.75 | 227.75 | -2.06% | 4,274 |
| Jan 30, 2026 | 226.00 | 239.90 | 226.00 | 232.55 | 232.55 | -3.08% | 35 |
| Jan 29, 2026 | 230.50 | 239.95 | 227.00 | 239.95 | 239.95 | 6.55% | 234 |
| Jan 28, 2026 | 212.10 | 234.80 | 212.10 | 225.20 | 225.20 | -3.74% | 260 |
| Jan 27, 2026 | 230.95 | 240.00 | 230.95 | 233.95 | 233.95 | 1.30% | 141 |
| Jan 23, 2026 | 236.95 | 236.95 | 230.95 | 230.95 | 230.95 | 1.67% | 7 |
| Jan 22, 2026 | 239.05 | 239.05 | 216.70 | 227.15 | 227.15 | -4.96% | 17,477 |
| Jan 21, 2026 | 243.85 | 243.85 | 230.00 | 239.00 | 239.00 | -2.45% | 25 |
| Jan 20, 2026 | 236.00 | 245.00 | 236.00 | 245.00 | 245.00 | 3.53% | 6 |
| Jan 19, 2026 | 254.90 | 254.90 | 226.00 | 236.65 | 236.65 | -0.98% | 2,377 |
| Jan 16, 2026 | 245.00 | 245.00 | 236.55 | 239.00 | 239.00 | 1.14% | 4,609 |
| Jan 14, 2026 | 239.00 | 240.05 | 236.25 | 236.30 | 236.30 | 0.36% | 274 |
| Jan 13, 2026 | 238.15 | 238.15 | 235.00 | 235.45 | 235.45 | -1.11% | 628 |
| Jan 12, 2026 | 245.00 | 245.00 | 235.20 | 238.10 | 238.10 | -2.82% | 696 |
| Jan 9, 2026 | 249.95 | 256.40 | 245.00 | 245.00 | 245.00 | -1.98% | 504 |
| Jan 8, 2026 | 250.40 | 262.00 | 246.00 | 249.95 | 249.95 | -5.12% | 1,312 |
| Jan 7, 2026 | 267.05 | 267.05 | 263.00 | 263.45 | 263.45 | -1.35% | 119 |
| Jan 6, 2026 | 269.00 | 269.00 | 267.00 | 267.05 | 267.05 | 0.79% | 10 |
| Jan 5, 2026 | 262.00 | 269.70 | 249.00 | 264.95 | 264.95 | 4.15% | 3,499 |
| Jan 2, 2026 | 260.00 | 270.00 | 253.00 | 254.40 | 254.40 | 0.53% | 792 |
| Jan 1, 2026 | 265.00 | 265.00 | 252.70 | 253.05 | 253.05 | -3.06% | 440 |
| Dec 31, 2025 | 262.45 | 262.45 | 250.00 | 261.05 | 261.05 | 5.84% | 1,124 |
| Dec 30, 2025 | 250.05 | 255.00 | 245.00 | 246.65 | 246.65 | -5.01% | 441 |
| Dec 29, 2025 | 258.25 | 265.00 | 255.00 | 259.65 | 259.65 | 0.54% | 1,710 |
| Dec 26, 2025 | 240.05 | 268.70 | 240.00 | 258.25 | 258.25 | 7.81% | 4,386 |
| Dec 24, 2025 | 222.00 | 242.30 | 222.00 | 239.55 | 239.55 | 4.88% | 779 |
| Dec 23, 2025 | 228.00 | 242.95 | 227.95 | 228.40 | 228.40 | 0.40% | 1,213 |
| Dec 22, 2025 | 235.00 | 235.00 | 227.30 | 227.50 | 227.50 | -2.32% | 257 |
| Dec 19, 2025 | 231.00 | 241.80 | 228.30 | 232.90 | 232.90 | -0.75% | 6,004 |
| Dec 18, 2025 | 230.05 | 242.95 | 228.35 | 234.65 | 234.65 | 0.51% | 205 |
| Dec 17, 2025 | 230.05 | 233.50 | 230.05 | 233.45 | 233.45 | -3.17% | 474 |
| Dec 11, 2025 | 240.25 | 241.55 | 233.50 | 241.10 | 241.10 | 3.37% | 212 |
| Dec 10, 2025 | 228.10 | 241.30 | 228.10 | 233.25 | 233.25 | -3.46% | 581 |
| Dec 9, 2025 | 246.95 | 246.95 | 229.05 | 241.60 | 241.60 | 5.50% | 1,757 |
| Dec 8, 2025 | 239.30 | 243.95 | 215.00 | 229.00 | 229.00 | -4.30% | 2,887 |
| Dec 5, 2025 | 242.50 | 242.50 | 238.20 | 239.30 | 239.30 | -1.12% | 136 |
| Dec 4, 2025 | 246.00 | 246.00 | 240.00 | 242.00 | 242.00 | -1.31% | 2,113 |
| Dec 3, 2025 | 248.50 | 248.50 | 245.10 | 245.20 | 245.20 | -1.92% | 77 |
| Dec 2, 2025 | 248.00 | 260.00 | 248.00 | 250.00 | 250.00 | -0.10% | 118 |
| Dec 1, 2025 | 243.60 | 259.10 | 243.60 | 250.25 | 250.25 | -1.86% | 674 |
| Nov 28, 2025 | 250.20 | 259.00 | 250.00 | 255.00 | 255.00 | -1.58% | 924 |
| Nov 27, 2025 | 259.10 | 259.10 | 259.10 | 259.10 | 259.10 | 0.58% | 2 |
| Nov 26, 2025 | 243.30 | 259.45 | 243.30 | 257.60 | 257.60 | 4.99% | 317 |
| Nov 25, 2025 | 262.70 | 262.70 | 245.15 | 245.35 | 245.35 | -1.86% | 1,950 |
| Nov 24, 2025 | 252.90 | 264.35 | 244.55 | 250.00 | 250.00 | -1.26% | 882 |
| Nov 21, 2025 | 262.00 | 262.00 | 250.65 | 253.20 | 253.20 | -3.43% | 1,558 |
| Nov 20, 2025 | 282.70 | 282.70 | 261.35 | 262.20 | 262.20 | -1.83% | 671 |
| Nov 19, 2025 | 287.70 | 287.70 | 266.05 | 267.10 | 267.10 | -2.32% | 784 |
| Nov 18, 2025 | 275.05 | 278.05 | 262.00 | 273.45 | 273.45 | -0.56% | 6,197 |
| Nov 17, 2025 | 270.00 | 293.95 | 265.10 | 275.00 | 275.00 | 0.79% | 13,335 |
| Nov 14, 2025 | 257.75 | 285.70 | 249.95 | 272.85 | 272.85 | 13.62% | 12,782 |
| Nov 13, 2025 | 245.00 | 246.00 | 234.00 | 240.15 | 240.15 | -2.06% | 1,325 |
| Nov 12, 2025 | 250.00 | 250.25 | 245.00 | 245.20 | 245.20 | -2.04% | 1,071 |
| Nov 11, 2025 | 252.00 | 257.45 | 250.00 | 250.30 | 250.30 | -0.02% | 460 |
| Nov 10, 2025 | 250.30 | 252.60 | 250.00 | 250.35 | 250.35 | -2.64% | 204 |
| Nov 6, 2025 | 270.00 | 270.00 | 251.00 | 257.15 | 257.15 | -2.61% | 1,489 |
| Nov 4, 2025 | 263.90 | 265.10 | 251.00 | 264.05 | 264.05 | 0.55% | 3,179 |
| Nov 3, 2025 | 265.10 | 265.10 | 250.00 | 262.60 | 262.60 | 5.04% | 3,439 |
| Oct 31, 2025 | 254.80 | 255.00 | 234.00 | 250.00 | 250.00 | -4.01% | 1,106 |
| Oct 30, 2025 | 253.00 | 265.10 | 252.75 | 260.45 | 260.45 | 2.94% | 3,738 |
| Oct 29, 2025 | 253.00 | 253.00 | 251.20 | 253.00 | 253.00 | -3.88% | 101 |
| Oct 28, 2025 | 257.25 | 265.00 | 257.25 | 263.20 | 263.20 | 1.82% | 1,780 |
| Oct 27, 2025 | 260.30 | 260.30 | 256.00 | 258.50 | 258.50 | -0.21% | 268 |
| Oct 24, 2025 | 255.85 | 262.50 | 250.00 | 259.05 | 259.05 | 1.25% | 2,075 |
| Oct 23, 2025 | 251.00 | 259.70 | 246.50 | 255.85 | 255.85 | 2.55% | 1,370 |
| Oct 21, 2025 | 255.00 | 255.00 | 243.00 | 249.50 | 249.50 | -3.50% | 681 |
| Oct 20, 2025 | 259.00 | 264.50 | 250.00 | 258.55 | 258.55 | 1.89% | 1,878 |
| Oct 17, 2025 | 238.05 | 255.00 | 238.05 | 253.75 | 253.75 | 4.57% | 1,081 |
| Oct 16, 2025 | 244.00 | 248.00 | 240.05 | 242.65 | 242.65 | -0.55% | 1,479 |
| Oct 15, 2025 | 255.95 | 255.95 | 241.65 | 244.00 | 244.00 | -0.81% | 2,316 |
| Oct 14, 2025 | 259.00 | 262.00 | 245.00 | 246.00 | 246.00 | -2.94% | 2,725 |
| Oct 13, 2025 | 245.00 | 255.00 | 245.00 | 253.45 | 253.45 | 4.32% | 1,203 |
| Oct 10, 2025 | 262.00 | 262.00 | 240.35 | 242.95 | 242.95 | -2.61% | 587 |
| Oct 9, 2025 | 254.75 | 258.80 | 240.30 | 249.45 | 249.45 | -1.71% | 1,127 |
| Oct 8, 2025 | 252.00 | 265.90 | 249.75 | 253.80 | 253.80 | 3.47% | 4,262 |
| Oct 7, 2025 | 240.00 | 246.00 | 237.80 | 245.30 | 245.30 | 0.59% | 3,025 |