Shri Kanha Stainless Limited (NSE:SHRIKANHA)
India
· Delayed Price · Currency is INR 27.85
+1.30 (4.90%)
At close: Apr 28, 2026
Shri Kanha Stainless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 29.20 | 29.20 | 28.85 | 29.20 | 29.20 | 4.85% | 32,000 |
| Apr 28, 2026 | 26.55 | 27.85 | 25.25 | 27.85 | 27.85 | 4.90% | 28,800 |
| Apr 27, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -4.84% | 12,800 |
| Apr 24, 2026 | 30.25 | 30.25 | 27.55 | 27.90 | 27.90 | -3.63% | 40,000 |
| Apr 23, 2026 | 29.95 | 29.95 | 28.40 | 28.95 | 28.95 | 1.40% | 134,400 |
| Apr 22, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 4.96% | 9,600 |
| Apr 21, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 4.82% | 3,200 |
| Apr 20, 2026 | 25.85 | 25.95 | 25.85 | 25.95 | 25.95 | 4.85% | 9,600 |
| Apr 17, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 4.87% | 16,000 |
| Apr 16, 2026 | 23.60 | 23.60 | 22.75 | 23.60 | 23.60 | 4.89% | 57,600 |
| Apr 15, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 4.90% | 9,600 |
| Apr 13, 2026 | 21.30 | 21.45 | 19.75 | 21.45 | 21.45 | 4.89% | 57,600 |
| Apr 10, 2026 | 19.90 | 20.45 | 19.75 | 20.45 | 20.45 | 4.87% | 40,000 |
| Apr 9, 2026 | 19.50 | 19.50 | 18.70 | 19.50 | 19.50 | 4.84% | 28,800 |
| Apr 8, 2026 | 18.60 | 18.60 | 18.20 | 18.60 | 18.60 | 4.79% | 19,200 |
| Apr 7, 2026 | 17.45 | 17.75 | 17.45 | 17.75 | 17.75 | 4.72% | 20,800 |
| Apr 6, 2026 | 16.50 | 17.00 | 15.90 | 16.95 | 16.95 | 1.50% | 27,200 |
| Apr 2, 2026 | 16.10 | 16.90 | 16.10 | 16.70 | 16.70 | 0.60% | 17,600 |
| Apr 1, 2026 | 16.00 | 16.60 | 15.10 | 16.60 | 16.60 | 4.73% | 12,800 |
| Mar 30, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -4.80% | 20,800 |
| Mar 27, 2026 | 18.25 | 18.25 | 16.60 | 16.65 | 16.65 | -9.51% | 99,200 |
| Mar 25, 2026 | 19.00 | 19.15 | 18.25 | 18.40 | 18.40 | -3.16% | 19,200 |
| Mar 24, 2026 | 18.35 | 19.00 | 18.35 | 19.00 | 19.00 | 3.54% | 22,400 |
| Mar 23, 2026 | 18.05 | 20.90 | 18.05 | 18.35 | 18.35 | -8.25% | 28,800 |
| Mar 20, 2026 | 20.70 | 20.80 | 20.00 | 20.00 | 20.00 | -4.76% | 27,200 |
| Mar 19, 2026 | 22.10 | 22.10 | 21.00 | 21.00 | 21.00 | -4.98% | 17,600 |
| Mar 18, 2026 | 21.25 | 22.15 | 20.55 | 22.10 | 22.10 | 4.49% | 28,800 |
| Mar 17, 2026 | 21.10 | 21.50 | 21.10 | 21.15 | 21.15 | 0.71% | 32,000 |
| Mar 16, 2026 | 21.60 | 21.60 | 20.20 | 21.00 | 21.00 | -4.55% | 64,000 |
| Mar 13, 2026 | 22.05 | 22.20 | 22.00 | 22.00 | 22.00 | -1.12% | 9,600 |
| Mar 12, 2026 | 22.10 | 22.75 | 22.10 | 22.25 | 22.25 | -2.84% | 28,800 |
| Mar 11, 2026 | 23.80 | 24.00 | 22.65 | 22.90 | 22.90 | -1.51% | 16,000 |
| Mar 10, 2026 | 23.90 | 23.90 | 22.95 | 23.25 | 23.25 | 1.31% | 32,000 |
| Mar 9, 2026 | 23.05 | 23.10 | 22.95 | 22.95 | 22.95 | -4.57% | 16,000 |
| Mar 6, 2026 | 24.10 | 24.10 | 24.05 | 24.05 | 24.05 | 1.26% | 4,800 |
| Mar 5, 2026 | 23.15 | 24.00 | 23.15 | 23.75 | 23.75 | 2.37% | 19,200 |
| Mar 4, 2026 | 23.90 | 23.90 | 23.05 | 23.20 | 23.20 | -2.93% | 20,800 |
| Mar 2, 2026 | 23.00 | 24.75 | 23.00 | 23.90 | 23.90 | -6.27% | 35,200 |
| Feb 27, 2026 | 26.00 | 26.00 | 25.50 | 25.50 | 25.50 | -1.92% | 8,000 |
| Feb 26, 2026 | 25.70 | 26.65 | 24.65 | 26.00 | 26.00 | 7.22% | 32,000 |
| Feb 25, 2026 | 24.10 | 24.30 | 23.10 | 24.25 | 24.25 | 4.98% | 68,800 |
| Feb 24, 2026 | 24.25 | 24.25 | 23.10 | 23.10 | 23.10 | -4.74% | 24,000 |
| Feb 23, 2026 | 25.25 | 25.30 | 24.25 | 24.25 | 24.25 | -3.96% | 9,600 |
| Feb 20, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 1,600 |
| Feb 19, 2026 | 25.30 | 25.30 | 25.25 | 25.25 | 25.25 | 0.20% | 4,800 |
| Feb 18, 2026 | 26.00 | 26.00 | 25.20 | 25.20 | 25.20 | - | 9,600 |
| Feb 17, 2026 | 25.00 | 25.35 | 25.00 | 25.20 | 25.20 | -3.08% | 19,200 |
| Feb 16, 2026 | 26.10 | 26.10 | 26.00 | 26.00 | 26.00 | -3.70% | 4,800 |
| Feb 13, 2026 | 27.90 | 27.90 | 26.90 | 27.00 | 27.00 | -0.18% | 9,600 |
| Feb 12, 2026 | 28.50 | 28.50 | 26.70 | 27.05 | 27.05 | -1.99% | 14,400 |
| Feb 11, 2026 | 26.55 | 28.10 | 26.10 | 27.60 | 27.60 | 2.03% | 9,600 |
| Feb 10, 2026 | 27.50 | 27.50 | 26.85 | 27.05 | 27.05 | -1.64% | 11,200 |
| Feb 9, 2026 | 28.35 | 28.35 | 27.00 | 27.50 | 27.50 | -1.08% | 30,400 |
| Feb 6, 2026 | 27.10 | 28.50 | 26.70 | 27.80 | 27.80 | 5.90% | 17,600 |
| Feb 5, 2026 | 27.10 | 27.30 | 26.25 | 26.25 | 26.25 | -5.06% | 24,000 |
| Feb 4, 2026 | 27.65 | 27.90 | 27.55 | 27.65 | 27.65 | -2.30% | 8,000 |
| Feb 3, 2026 | 27.00 | 28.50 | 27.00 | 28.30 | 28.30 | 3.85% | 24,000 |
| Feb 2, 2026 | 26.10 | 28.25 | 26.05 | 27.25 | 27.25 | -0.55% | 40,000 |
| Feb 1, 2026 | 26.00 | 27.40 | 26.00 | 27.40 | 27.40 | 4.38% | 17,600 |
| Jan 30, 2026 | 28.15 | 28.15 | 26.20 | 26.25 | 26.25 | -4.72% | 24,000 |
| Jan 29, 2026 | 28.50 | 28.50 | 27.00 | 27.55 | 27.55 | 1.29% | 22,400 |
| Jan 28, 2026 | 27.70 | 27.80 | 26.75 | 27.20 | 27.20 | -2.16% | 24,000 |
| Jan 27, 2026 | 29.00 | 29.00 | 27.30 | 27.80 | 27.80 | -1.77% | 46,400 |
| Jan 23, 2026 | 27.20 | 29.10 | 27.20 | 28.30 | 28.30 | 1.98% | 48,000 |
| Jan 22, 2026 | 27.75 | 29.15 | 27.75 | 27.75 | 27.75 | -4.97% | 102,400 |
| Jan 21, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -4.89% | 16,000 |
| Jan 20, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -4.95% | 6,400 |
| Jan 19, 2026 | 35.60 | 35.60 | 32.30 | 32.30 | 32.30 | -4.86% | 172,800 |
| Jan 16, 2026 | 33.95 | 33.95 | 33.70 | 33.95 | 33.95 | 4.95% | 54,400 |
| Jan 14, 2026 | 32.35 | 32.35 | 30.85 | 32.35 | 32.35 | 4.86% | 132,800 |
| Jan 13, 2026 | 29.80 | 30.85 | 29.80 | 30.85 | 30.85 | 4.93% | 112,000 |
| Jan 12, 2026 | 29.00 | 29.40 | 28.00 | 29.40 | 29.40 | 5.00% | 99,200 |
| Jan 9, 2026 | 28.00 | 28.00 | 26.50 | 28.00 | 28.00 | 4.87% | 136,000 |
| Jan 8, 2026 | 26.60 | 26.70 | 26.60 | 26.70 | 26.70 | 4.91% | 30,400 |
| Jan 7, 2026 | 25.00 | 25.45 | 24.00 | 25.45 | 25.45 | 4.95% | 96,000 |
| Jan 6, 2026 | 24.20 | 25.50 | 24.20 | 24.25 | 24.25 | -4.72% | 307,200 |
| Jan 5, 2026 | 25.45 | 27.75 | 25.45 | 25.45 | 25.45 | -4.86% | 177,600 |
| Jan 2, 2026 | 28.50 | 28.50 | 26.75 | 26.75 | 26.75 | -4.97% | 145,600 |
| Jan 1, 2026 | 30.80 | 30.80 | 27.90 | 28.15 | 28.15 | -7.70% | 201,600 |
| Dec 31, 2025 | 26.05 | 31.75 | 26.05 | 30.50 | 30.50 | 5.54% | 1,286,400 |
| Dec 30, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -9.97% | 38,400 |
| Dec 29, 2025 | 34.30 | 34.80 | 32.10 | 32.10 | 32.10 | -9.96% | 150,400 |
| Dec 26, 2025 | 35.65 | 38.00 | 35.65 | 35.65 | 35.65 | -19.98% | 691,200 |
| Dec 24, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | -19.95% | 33,600 |
| Dec 23, 2025 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | -4.95% | 3,200 |
| Dec 22, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | -4.95% | 1,600 |
| Dec 19, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -4.94% | 1,600 |
| Dec 18, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -4.99% | 1,600 |
| Dec 17, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -4.95% | 6,400 |
| Dec 16, 2025 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | -4.97% | 1,600 |
| Dec 15, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -4.97% | 1,600 |
| Dec 11, 2025 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | -4.96% | 1,600 |