Shree Krishna Paper Mills & Industries Limited (BOM:500388)
India · Delayed Price · Currency is INR 106.60
-0.35 (-0.33%)
At close: Mar 5, 2026
BOM:500388 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 111.00 | 111.25 | 101.65 | 106.60 | 106.60 | -0.33% | 3,379 |
| Mar 4, 2026 | 105.45 | 111.00 | 105.45 | 106.95 | 106.95 | -3.65% | 32 |
| Mar 2, 2026 | 114.90 | 114.90 | 111.00 | 111.00 | 111.00 | -3.39% | 16 |
| Feb 27, 2026 | 110.00 | 115.50 | 104.78 | 114.90 | 114.90 | 4.18% | 556 |
| Feb 26, 2026 | 118.00 | 120.50 | 110.29 | 110.29 | 110.29 | -5.00% | 348 |
| Feb 25, 2026 | 107.10 | 116.90 | 106.33 | 116.09 | 116.09 | 3.73% | 2,392 |
| Feb 24, 2026 | 117.80 | 120.00 | 111.92 | 111.92 | 111.92 | -4.99% | 579 |
| Feb 20, 2026 | 115.00 | 117.80 | 115.00 | 117.80 | 117.80 | -1.59% | 13 |
| Feb 19, 2026 | 116.28 | 119.70 | 116.00 | 119.70 | 119.70 | 5.00% | 231 |
| Feb 18, 2026 | 117.00 | 117.00 | 112.00 | 114.00 | 114.00 | -2.56% | 400 |
| Feb 17, 2026 | 106.07 | 117.10 | 106.07 | 117.00 | 117.00 | 4.79% | 2,507 |
| Feb 16, 2026 | 112.00 | 112.00 | 106.00 | 111.65 | 111.65 | 0.26% | 727 |
| Feb 13, 2026 | 109.40 | 112.72 | 102.45 | 111.36 | 111.36 | 3.73% | 1,931 |
| Feb 12, 2026 | 106.18 | 108.95 | 106.00 | 107.36 | 107.36 | 3.13% | 1,235 |
| Feb 11, 2026 | 94.40 | 104.10 | 94.25 | 104.10 | 104.10 | 4.99% | 2,147 |
| Feb 10, 2026 | 89.71 | 99.15 | 89.71 | 99.15 | 99.15 | 5.00% | 7,809 |
| Feb 9, 2026 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | - | 172 |
| Feb 6, 2026 | 93.96 | 94.43 | 93.96 | 94.43 | 94.43 | - | 11 |
| Feb 5, 2026 | 99.40 | 99.40 | 94.43 | 94.43 | 94.43 | -5.00% | 185 |
| Feb 3, 2026 | 96.00 | 99.50 | 94.00 | 99.40 | 99.40 | 0.86% | 896 |
| Feb 2, 2026 | 91.54 | 101.00 | 91.54 | 98.55 | 98.55 | 2.28% | 233 |
| Feb 1, 2026 | 91.54 | 96.35 | 91.54 | 96.35 | 96.35 | - | 1,291 |
| Jan 30, 2026 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | -1.98% | 5,957 |
| Jan 29, 2026 | 98.50 | 98.50 | 98.30 | 98.30 | 98.30 | -1.99% | 269 |
| Jan 28, 2026 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | -1.96% | 101 |
| Jan 27, 2026 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | -1.96% | 75 |
| Jan 23, 2026 | 106.45 | 106.45 | 104.35 | 104.35 | 104.35 | -1.97% | 12 |
| Jan 22, 2026 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | -1.98% | 166 |
| Jan 21, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - | 151 |
| Jan 20, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | -1.99% | 2 |
| Jan 19, 2026 | 110.80 | 111.90 | 110.80 | 110.80 | 110.80 | -1.99% | 247 |
| Jan 16, 2026 | 115.35 | 115.35 | 113.05 | 113.05 | 113.05 | -1.99% | 975 |
| Jan 14, 2026 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | -2.00% | 34 |
| Jan 13, 2026 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | -0.47% | 1 |
| Jan 12, 2026 | 119.45 | 119.45 | 118.25 | 118.25 | 118.25 | -1.50% | 4 |
| Jan 9, 2026 | 122.50 | 122.50 | 120.05 | 120.05 | 120.05 | -2.00% | 91 |
| Jan 8, 2026 | 125.00 | 125.00 | 122.50 | 122.50 | 122.50 | -2.00% | 408 |
| Jan 7, 2026 | 126.35 | 126.35 | 125.00 | 125.00 | 125.00 | -0.08% | 2,234 |
| Jan 6, 2026 | 126.35 | 126.35 | 125.10 | 125.10 | 125.10 | -1.07% | 557 |
| Jan 5, 2026 | 129.00 | 129.00 | 126.45 | 126.45 | 126.45 | -1.98% | 879 |
| Jan 2, 2026 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | -1.79% | 443 |
| Jan 1, 2026 | 132.00 | 132.00 | 131.35 | 131.35 | 131.35 | -1.98% | 280 |
| Dec 31, 2025 | 133.70 | 134.00 | 133.70 | 134.00 | 134.00 | 0.22% | 1,141 |
| Dec 30, 2025 | 133.73 | 133.73 | 133.70 | 133.70 | 133.70 | 1.97% | 122 |
| Dec 29, 2025 | 128.50 | 131.12 | 128.50 | 131.12 | 131.12 | - | 2,762 |
| Dec 26, 2025 | 135.20 | 135.20 | 131.12 | 131.12 | 131.12 | -2.00% | 1,180 |
| Dec 24, 2025 | 133.79 | 133.79 | 133.74 | 133.79 | 133.79 | 2.00% | 1,194 |
| Dec 23, 2025 | 133.80 | 133.80 | 131.17 | 131.17 | 131.17 | -1.99% | 3,423 |
| Dec 22, 2025 | 133.00 | 133.84 | 133.00 | 133.84 | 133.84 | 5.00% | 2,866 |
| Dec 19, 2025 | 127.47 | 127.47 | 126.50 | 127.47 | 127.47 | 5.00% | 16,795 |