Shree Rama Newsprint Limited (BOM:500356)
India · Delayed Price · Currency is INR 30.21
-0.59 (-1.92%)
At close: Feb 13, 2026
Shree Rama Newsprint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 30.49 | 31.00 | 30.21 | 30.21 | 30.21 | -1.92% | 538 |
| Feb 12, 2026 | 30.24 | 31.46 | 30.24 | 30.80 | 30.80 | 0.82% | 94 |
| Feb 11, 2026 | 30.38 | 30.90 | 30.30 | 30.55 | 30.55 | -1.00% | 975 |
| Feb 10, 2026 | 32.90 | 32.90 | 30.52 | 30.86 | 30.86 | 1.75% | 2,296 |
| Feb 9, 2026 | 30.00 | 31.10 | 30.00 | 30.33 | 30.33 | -1.49% | 1,615 |
| Feb 6, 2026 | 30.00 | 30.79 | 30.00 | 30.79 | 30.79 | 2.63% | 353 |
| Feb 5, 2026 | 30.34 | 30.34 | 30.00 | 30.00 | 30.00 | -2.50% | 569 |
| Feb 4, 2026 | 30.75 | 30.77 | 30.51 | 30.77 | 30.77 | 0.85% | 574 |
| Feb 3, 2026 | 30.50 | 30.51 | 30.50 | 30.51 | 30.51 | 0.03% | 150 |
| Feb 2, 2026 | 31.28 | 31.28 | 30.30 | 30.50 | 30.50 | -2.49% | 2,702 |
| Feb 1, 2026 | 30.00 | 31.65 | 30.00 | 31.28 | 31.28 | 3.20% | 11,815 |
| Jan 30, 2026 | 30.90 | 31.24 | 30.07 | 30.31 | 30.31 | -2.85% | 6,182 |
| Jan 29, 2026 | 31.00 | 31.20 | 30.50 | 31.20 | 31.20 | 1.17% | 341 |
| Jan 28, 2026 | 30.68 | 31.44 | 30.30 | 30.84 | 30.84 | -0.48% | 324 |
| Jan 27, 2026 | 30.51 | 31.10 | 30.20 | 30.99 | 30.99 | 1.57% | 1,198 |
| Jan 23, 2026 | 30.90 | 30.90 | 30.50 | 30.51 | 30.51 | -1.55% | 225 |
| Jan 22, 2026 | 31.04 | 31.67 | 30.90 | 30.99 | 30.99 | -0.16% | 882 |
| Jan 21, 2026 | 30.29 | 31.50 | 30.02 | 31.04 | 31.04 | 1.27% | 3,797 |
| Jan 20, 2026 | 34.35 | 34.86 | 30.08 | 30.65 | 30.65 | -10.54% | 17,861 |
| Jan 19, 2026 | 31.25 | 35.09 | 30.50 | 34.26 | 34.26 | 11.13% | 15,942 |
| Jan 16, 2026 | 31.00 | 31.02 | 30.78 | 30.83 | 30.83 | 1.92% | 203 |
| Jan 14, 2026 | 30.90 | 31.00 | 30.25 | 30.25 | 30.25 | -2.26% | 1,552 |
| Jan 13, 2026 | 32.98 | 32.98 | 30.35 | 30.95 | 30.95 | 1.81% | 534 |
| Jan 12, 2026 | 30.55 | 31.12 | 29.89 | 30.40 | 30.40 | -1.49% | 2,568 |
| Jan 9, 2026 | 31.84 | 32.20 | 30.76 | 30.86 | 30.86 | 0.69% | 3,119 |
| Jan 8, 2026 | 31.10 | 31.59 | 30.65 | 30.65 | 30.65 | -1.45% | 1,786 |
| Jan 7, 2026 | 31.05 | 32.09 | 31.00 | 31.10 | 31.10 | 0.16% | 6,006 |
| Jan 6, 2026 | 32.17 | 32.17 | 31.05 | 31.05 | 31.05 | -2.20% | 74 |
| Jan 5, 2026 | 31.67 | 33.33 | 31.64 | 31.75 | 31.75 | -0.16% | 2,104 |
| Jan 2, 2026 | 31.61 | 32.00 | 31.53 | 31.80 | 31.80 | 0.60% | 7,989 |
| Jan 1, 2026 | 32.42 | 32.87 | 31.60 | 31.61 | 31.61 | -5.30% | 5,324 |
| Dec 31, 2025 | 31.85 | 34.65 | 31.85 | 33.38 | 33.38 | 5.13% | 7,211 |
| Dec 30, 2025 | 29.65 | 32.43 | 29.65 | 31.75 | 31.75 | -2.01% | 6,238 |
| Dec 29, 2025 | 32.26 | 33.90 | 32.00 | 32.40 | 32.40 | 2.86% | 21,759 |
| Dec 26, 2025 | 31.19 | 32.30 | 30.96 | 31.50 | 31.50 | 0.99% | 2,854 |
| Dec 24, 2025 | 31.69 | 31.80 | 30.99 | 31.19 | 31.19 | -0.03% | 4,200 |
| Dec 23, 2025 | 31.09 | 31.24 | 30.56 | 31.20 | 31.20 | 0.55% | 62 |
| Dec 22, 2025 | 30.50 | 31.26 | 30.50 | 31.03 | 31.03 | 1.74% | 344 |
| Dec 19, 2025 | 30.61 | 30.61 | 30.50 | 30.50 | 30.50 | 1.03% | 311 |
| Dec 18, 2025 | 31.00 | 31.00 | 30.09 | 30.19 | 30.19 | -1.11% | 905 |
| Dec 17, 2025 | 31.11 | 31.11 | 30.47 | 30.53 | 30.53 | -1.29% | 22,705 |
| Dec 16, 2025 | 31.59 | 31.59 | 30.81 | 30.93 | 30.93 | -0.19% | 1,418 |
| Dec 15, 2025 | 32.90 | 32.90 | 30.51 | 30.99 | 30.99 | -1.15% | 1,496 |
| Dec 12, 2025 | 32.37 | 32.37 | 30.75 | 31.35 | 31.35 | -0.79% | 1,040 |
| Dec 11, 2025 | 33.20 | 33.20 | 31.34 | 31.60 | 31.60 | 2.23% | 1,955 |
| Dec 10, 2025 | 30.60 | 31.36 | 30.53 | 30.91 | 30.91 | 1.98% | 5,658 |
| Dec 9, 2025 | 29.70 | 30.75 | 29.30 | 30.31 | 30.31 | 1.03% | 1,798 |
| Dec 8, 2025 | 29.70 | 30.00 | 29.70 | 30.00 | 30.00 | - | 84 |
| Dec 5, 2025 | 29.89 | 30.61 | 29.66 | 30.00 | 30.00 | 0.27% | 2,034 |
| Dec 4, 2025 | 29.40 | 30.40 | 29.40 | 29.92 | 29.92 | 1.77% | 153 |