Shree Krishna Paper Mills & Industries Limited (BOM:500388)
India · Delayed Price · Currency is INR 95.79
-1.95 (-2.00%)
At close: Oct 24, 2025
BOM:500388 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 95.79 | 95.79 | 95.79 | 95.79 | 95.79 | -2.00% | 2,506 |
| Oct 23, 2025 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | -2.00% | 3,482 |
| Oct 21, 2025 | 99.73 | 99.73 | 99.73 | 99.73 | 99.73 | -1.99% | 3,027 |
| Oct 20, 2025 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | -1.99% | 630 |
| Oct 17, 2025 | 103.83 | 103.83 | 103.83 | 103.83 | 103.83 | -1.99% | 1,098 |
| Oct 16, 2025 | 110.26 | 110.26 | 105.94 | 105.94 | 105.94 | -2.00% | 8,431 |
| Oct 15, 2025 | 103.88 | 108.10 | 103.88 | 108.10 | 108.10 | 1.99% | 14,124 |
| Oct 14, 2025 | 105.99 | 105.99 | 105.99 | 105.99 | 105.99 | 4.99% | 1,479 |
| Oct 13, 2025 | 100.95 | 100.95 | 91.35 | 100.95 | 100.95 | 4.99% | 47,994 |
| Oct 10, 2025 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | 4.99% | 1,675 |
| Oct 9, 2025 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | 5.00% | 1,846 |
| Oct 8, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | 5.00% | 1,775 |
| Oct 7, 2025 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | 4.99% | 3,096 |
| Oct 6, 2025 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | 4.99% | 3,549 |
| Oct 3, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | 4.99% | 2,976 |
| Oct 1, 2025 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | 4.99% | 2,366 |
| Sep 30, 2025 | 66.00 | 68.37 | 66.00 | 68.37 | 68.37 | 4.99% | 11,175 |
| Sep 29, 2025 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 5.00% | 2,890 |
| Sep 26, 2025 | 62.02 | 62.02 | 59.51 | 62.02 | 62.02 | 4.99% | 24,550 |
| Sep 25, 2025 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | 4.99% | 2,585 |
| Sep 24, 2025 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | 4.98% | 2,297 |
| Sep 23, 2025 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | 5.00% | 1,436 |
| Sep 22, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 5.00% | 3,124 |
| Sep 19, 2025 | 48.61 | 48.61 | 48.60 | 48.61 | 48.61 | 4.99% | 9,714 |
| Sep 18, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 4.99% | 1,928 |
| Sep 17, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 5.00% | 2,876 |
| Sep 16, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 5.00% | 2,055 |
| Sep 15, 2025 | 38.86 | 40.00 | 38.86 | 40.00 | 40.00 | 4.99% | 1,102 |
| Sep 12, 2025 | 38.00 | 38.10 | 38.00 | 38.10 | 38.10 | 4.99% | 306 |
| Sep 11, 2025 | 38.95 | 38.95 | 36.29 | 36.29 | 36.29 | -2.18% | 1,046 |
| Sep 10, 2025 | 37.00 | 37.10 | 36.10 | 37.10 | 37.10 | 4.98% | 2,212 |
| Sep 9, 2025 | 33.50 | 35.34 | 33.50 | 35.34 | 35.34 | 4.99% | 5,822 |
| Sep 8, 2025 | 34.00 | 35.21 | 33.65 | 33.66 | 33.66 | -4.86% | 774 |
| Sep 5, 2025 | 34.22 | 35.75 | 32.35 | 35.38 | 35.38 | 3.91% | 79 |
| Sep 4, 2025 | 35.67 | 35.67 | 34.05 | 34.05 | 34.05 | -4.99% | 254 |
| Sep 3, 2025 | 36.36 | 36.36 | 35.84 | 35.84 | 35.84 | -1.97% | 9 |
| Sep 2, 2025 | 39.99 | 39.99 | 36.56 | 36.56 | 36.56 | -4.99% | 234 |
| Sep 1, 2025 | 38.98 | 38.98 | 37.25 | 38.48 | 38.48 | -0.75% | 205 |
| Aug 29, 2025 | 35.60 | 39.09 | 35.60 | 38.77 | 38.77 | 3.47% | 103 |
| Aug 28, 2025 | 37.99 | 37.99 | 37.47 | 37.47 | 37.47 | 2.57% | 2 |
| Aug 26, 2025 | 35.60 | 37.26 | 35.40 | 36.53 | 36.53 | -1.96% | 838 |
| Aug 25, 2025 | 37.35 | 37.35 | 37.26 | 37.26 | 37.26 | 4.40% | 6 |
| Aug 22, 2025 | 32.33 | 35.69 | 32.33 | 35.69 | 35.69 | 4.97% | 127 |
| Aug 21, 2025 | 32.05 | 34.00 | 32.05 | 34.00 | 34.00 | 3.34% | 410 |
| Aug 19, 2025 | 32.38 | 32.90 | 32.38 | 32.90 | 32.90 | 1.61% | 30 |
| Aug 18, 2025 | 29.70 | 32.79 | 29.70 | 32.38 | 32.38 | 3.58% | 1,083 |
| Aug 14, 2025 | 33.00 | 33.99 | 31.26 | 31.26 | 31.26 | -4.98% | 1,098 |
| Aug 13, 2025 | 32.20 | 32.90 | 30.44 | 32.90 | 32.90 | 2.68% | 1,001 |
| Aug 12, 2025 | 33.70 | 33.70 | 32.02 | 32.04 | 32.04 | -4.93% | 2,804 |
| Aug 11, 2025 | 33.70 | 33.72 | 33.70 | 33.70 | 33.70 | 1.94% | 205 |