Shree Krishna Paper Mills & Industries Limited (BOM:500388)
India · Delayed Price · Currency is INR 38.39
-2.02 (-5.00%)
At close: Jul 30, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 38.39 | 39.98 | 36.48 | 38.03 | 38.03 | -0.94% | 634 |
| Jul 30, 2025 | 40.00 | 41.99 | 38.39 | 38.39 | 38.39 | -5.00% | 174 |
| Jul 29, 2025 | 38.48 | 40.43 | 38.48 | 40.41 | 40.41 | -0.22% | 140 |
| Jul 28, 2025 | 39.25 | 41.20 | 39.25 | 40.50 | 40.50 | 3.18% | 57 |
| Jul 25, 2025 | 35.66 | 39.39 | 35.66 | 39.25 | 39.25 | 4.58% | 665 |
| Jul 24, 2025 | 38.00 | 38.00 | 37.53 | 37.53 | 37.53 | -4.99% | 1,102 |
| Jul 23, 2025 | 39.50 | 39.51 | 39.50 | 39.50 | 39.50 | -4.98% | 765 |
| Jul 22, 2025 | 40.32 | 41.58 | 40.32 | 41.57 | 41.57 | -2.05% | 386 |
| Jul 21, 2025 | 40.00 | 43.96 | 39.91 | 42.44 | 42.44 | 1.02% | 973 |
| Jul 18, 2025 | 42.01 | 42.02 | 42.01 | 42.01 | 42.01 | -5.00% | 641 |
| Jul 17, 2025 | 45.50 | 45.50 | 44.22 | 44.22 | 44.22 | -4.98% | 375 |
| Jul 16, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 3.08% | 5 |
| Jul 15, 2025 | 49.00 | 49.00 | 45.13 | 45.15 | 45.15 | -4.95% | 484 |
| Jul 14, 2025 | 48.00 | 48.00 | 47.50 | 47.50 | 47.50 | -4.98% | 66 |
| Jul 11, 2025 | 50.75 | 50.75 | 49.99 | 49.99 | 49.99 | 3.41% | 3 |
| Jul 10, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | -1.95% | 1 |
| Jul 9, 2025 | 46.10 | 49.37 | 46.10 | 49.30 | 49.30 | 4.85% | 41 |
| Jul 8, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -2.02% | 42 |
| Jul 4, 2025 | 49.18 | 49.18 | 44.50 | 47.99 | 47.99 | 2.46% | 60 |
| Jul 3, 2025 | 45.41 | 46.84 | 45.41 | 46.84 | 46.84 | -2.01% | 652 |
| Jul 2, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -3.00% | 3 |
| Jul 1, 2025 | 46.05 | 49.28 | 45.60 | 49.28 | 49.28 | 4.99% | 123 |
| Jun 30, 2025 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | -1.98% | 1 |
| Jun 26, 2025 | 47.95 | 47.95 | 47.89 | 47.89 | 47.89 | -0.13% | 6 |
| Jun 25, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | -0.04% | 200 |
| Jun 24, 2025 | 48.00 | 48.00 | 45.60 | 47.97 | 47.97 | -0.06% | 1,081 |
| Jun 23, 2025 | 52.48 | 52.48 | 47.50 | 48.00 | 48.00 | -3.98% | 1,176 |
| Jun 20, 2025 | 50.30 | 50.30 | 45.55 | 49.99 | 49.99 | 4.28% | 1,621 |
| Jun 19, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | -0.68% | 9 |
| Jun 18, 2025 | 46.20 | 48.27 | 46.00 | 48.27 | 48.27 | -0.02% | 26 |
| Jun 17, 2025 | 48.30 | 48.30 | 43.70 | 48.28 | 48.28 | 4.96% | 712 |
| Jun 16, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.04% | 11 |
| Jun 13, 2025 | 46.20 | 48.20 | 46.02 | 46.02 | 46.02 | -5.00% | 211 |
| Jun 12, 2025 | 50.00 | 50.00 | 48.20 | 48.44 | 48.44 | -0.19% | 62 |
| Jun 11, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -0.21% | 107 |
| Jun 10, 2025 | 48.50 | 50.50 | 48.29 | 48.63 | 48.63 | -4.33% | 247 |
| Jun 9, 2025 | 47.45 | 50.83 | 47.45 | 50.83 | 50.83 | 5.00% | 136 |
| Jun 5, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | -0.51% | 53 |
| Jun 2, 2025 | 48.90 | 48.90 | 48.66 | 48.66 | 48.66 | -0.98% | 105 |
| May 29, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 5.00% | 1 |
| May 28, 2025 | 44.41 | 46.86 | 42.50 | 46.80 | 46.80 | 4.86% | 16 |
| May 27, 2025 | 42.75 | 44.85 | 40.62 | 44.63 | 44.63 | 4.40% | 1,032 |
| May 26, 2025 | 42.96 | 42.96 | 40.62 | 42.75 | 42.75 | - | 275 |
| May 23, 2025 | 42.75 | 45.00 | 42.75 | 42.75 | 42.75 | -5.00% | 27 |
| May 22, 2025 | 49.00 | 49.00 | 45.00 | 45.00 | 45.00 | -4.26% | 939 |
| May 21, 2025 | 47.00 | 47.00 | 46.99 | 47.00 | 47.00 | 4.47% | 501 |
| May 20, 2025 | 43.00 | 45.15 | 41.00 | 44.99 | 44.99 | 4.63% | 130 |
| May 19, 2025 | 41.00 | 43.00 | 38.95 | 43.00 | 43.00 | 4.88% | 247 |
| May 16, 2025 | 40.20 | 41.00 | 40.20 | 41.00 | 41.00 | - | 103 |
| May 14, 2025 | 39.71 | 41.00 | 39.71 | 41.00 | 41.00 | -1.91% | 209 |