Shree Ajit Pulp and Paper Limited (BOM:538795)
India
· Delayed Price · Currency is INR 301.55
-1.45 (-0.48%)
At close: Apr 28, 2026
Shree Ajit Pulp and Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 289.50 | 308.00 | 289.50 | 303.00 | 303.00 | 6.22% | 771 |
| Apr 24, 2026 | 304.95 | 304.95 | 285.00 | 285.25 | 285.25 | -3.63% | 909 |
| Apr 23, 2026 | 297.50 | 309.90 | 286.00 | 296.00 | 296.00 | 4.08% | 1,664 |
| Apr 22, 2026 | 278.00 | 298.20 | 278.00 | 284.40 | 284.40 | 1.94% | 3,495 |
| Apr 21, 2026 | 273.00 | 284.95 | 273.00 | 279.00 | 279.00 | 0.76% | 821 |
| Apr 20, 2026 | 269.00 | 278.40 | 269.00 | 276.90 | 276.90 | 2.37% | 574 |
| Apr 17, 2026 | 269.25 | 272.80 | 260.00 | 270.50 | 270.50 | 0.46% | 1,277 |
| Apr 16, 2026 | 262.10 | 270.00 | 252.50 | 269.25 | 269.25 | 4.00% | 1,614 |
| Apr 15, 2026 | 261.95 | 261.95 | 250.10 | 258.90 | 258.90 | 3.87% | 921 |
| Apr 13, 2026 | 257.90 | 257.90 | 246.00 | 249.25 | 249.25 | -2.48% | 512 |
| Apr 10, 2026 | 259.00 | 259.60 | 252.10 | 255.60 | 255.60 | 2.53% | 1,363 |
| Apr 9, 2026 | 257.65 | 257.65 | 247.25 | 249.30 | 249.30 | 0.28% | 1,053 |
| Apr 8, 2026 | 260.90 | 260.90 | 248.00 | 248.60 | 248.60 | 0.12% | 3,155 |
| Apr 7, 2026 | 263.00 | 263.00 | 243.00 | 248.30 | 248.30 | -0.02% | 1,270 |
| Apr 6, 2026 | 270.00 | 270.00 | 247.00 | 248.35 | 248.35 | -7.33% | 4,643 |
| Apr 2, 2026 | 274.00 | 274.00 | 264.50 | 268.00 | 268.00 | 1.32% | 627 |
| Apr 1, 2026 | 274.95 | 275.00 | 264.00 | 264.50 | 264.50 | -1.69% | 1,286 |
| Mar 30, 2026 | 279.95 | 279.95 | 260.00 | 269.05 | 269.05 | 3.48% | 264 |
| Mar 27, 2026 | 273.00 | 273.00 | 260.00 | 260.00 | 260.00 | -3.76% | 148 |
| Mar 25, 2026 | 276.45 | 276.45 | 265.00 | 270.15 | 270.15 | 2.06% | 844 |
| Mar 24, 2026 | 250.15 | 265.00 | 250.10 | 264.70 | 264.70 | 5.08% | 2,410 |
| Mar 23, 2026 | 262.05 | 263.00 | 250.00 | 251.90 | 251.90 | -3.98% | 2,540 |
| Mar 20, 2026 | 264.00 | 265.00 | 246.30 | 262.35 | 262.35 | 5.57% | 2,377 |
| Mar 19, 2026 | 247.50 | 262.65 | 247.50 | 248.50 | 248.50 | -1.51% | 988 |
| Mar 18, 2026 | 264.80 | 264.95 | 252.20 | 252.30 | 252.30 | 0.22% | 2,419 |
| Mar 17, 2026 | 250.00 | 256.90 | 241.00 | 251.75 | 251.75 | 1.64% | 464 |
| Mar 16, 2026 | 250.00 | 254.60 | 240.30 | 247.70 | 247.70 | -2.31% | 372 |
| Mar 13, 2026 | 244.00 | 263.00 | 237.75 | 253.55 | 253.55 | -4.75% | 876 |
| Mar 12, 2026 | 268.70 | 268.70 | 266.20 | 266.20 | 266.20 | 6.18% | 5 |
| Mar 11, 2026 | 278.60 | 278.60 | 243.30 | 250.70 | 250.70 | -5.40% | 2,595 |
| Mar 10, 2026 | 266.75 | 280.00 | 254.70 | 265.00 | 265.00 | 1.92% | 618 |
| Mar 9, 2026 | 269.50 | 269.50 | 260.00 | 260.00 | 260.00 | -3.53% | 270 |
| 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 |