Shree Krishna Paper Mills & Industries Limited (BOM:500388)
India · Delayed Price · Currency is INR 102.33
-3.67 (-3.46%)
At close: Jul 31, 2026
BOM:500388 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 105.00 | 111.30 | 100.70 | 102.33 | 102.33 | -3.46% | 179 |
| Jul 27, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 1,500 |
| Jul 24, 2026 | 105.00 | 110.10 | 105.00 | 106.00 | 106.00 | 0.95% | 903 |
| Jul 23, 2026 | 100.00 | 105.00 | 100.00 | 105.00 | 105.00 | 5.00% | 67 |
| Jul 22, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -4.31% | 392 |
| Jul 20, 2026 | 115.40 | 115.50 | 104.50 | 104.50 | 104.50 | -5.00% | 621 |
| Jul 17, 2026 | 110.00 | 110.90 | 110.00 | 110.00 | 110.00 | 4.13% | 240 |
| Jul 16, 2026 | 105.65 | 105.65 | 105.64 | 105.64 | 105.64 | 4.91% | 375 |
| Jul 15, 2026 | 96.00 | 100.70 | 96.00 | 100.70 | 100.70 | 4.90% | 219 |
| Jul 14, 2026 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 1.05% | 86 |
| Jul 13, 2026 | 96.00 | 97.76 | 94.77 | 95.00 | 95.00 | -4.76% | 322 |
| Jul 10, 2026 | 102.00 | 102.00 | 99.75 | 99.75 | 99.75 | -5.00% | 22 |
| Jul 9, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 234 |
| Jul 8, 2026 | 104.80 | 105.00 | 104.80 | 105.00 | 105.00 | 5.00% | 683 |
| Jul 3, 2026 | 102.01 | 105.00 | 100.00 | 100.00 | 100.00 | -0.99% | 103 |
| Jul 2, 2026 | 101.00 | 101.00 | 100.95 | 101.00 | 101.00 | - | 1,091 |
| Jul 1, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 4.23% | 640 |
| Jun 30, 2026 | 97.35 | 97.35 | 96.90 | 96.90 | 96.90 | 4.47% | 472 |
| Jun 29, 2026 | 92.75 | 93.65 | 92.75 | 92.75 | 92.75 | -4.97% | 114 |
| Jun 25, 2026 | 102.20 | 102.20 | 97.60 | 97.60 | 97.60 | -4.97% | 118 |
| Jun 24, 2026 | 112.80 | 112.80 | 102.70 | 102.70 | 102.70 | -5.00% | 114 |
| Jun 23, 2026 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | -4.97% | 166 |
| Jun 22, 2026 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | -4.97% | 381 |
| Jun 19, 2026 | 125.90 | 125.90 | 119.70 | 119.70 | 119.70 | -5.00% | 80 |
| Jun 18, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 3.28% | 1,836 |
| Jun 17, 2026 | 122.00 | 124.05 | 122.00 | 122.00 | 122.00 | -1.65% | 3,001 |
| Jun 15, 2026 | 125.90 | 126.00 | 122.80 | 124.05 | 124.05 | -4.02% | 42 |
| Jun 12, 2026 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | 0.98% | 1 |
| Jun 11, 2026 | 121.60 | 128.70 | 121.60 | 128.00 | 128.00 | 0.04% | 3,780 |
| Jun 9, 2026 | 129.90 | 129.90 | 127.95 | 127.95 | 127.95 | -1.12% | 176 |
| Jun 8, 2026 | 135.20 | 135.20 | 129.40 | 129.40 | 129.40 | -4.99% | 3,434 |
| Jun 5, 2026 | 135.00 | 143.00 | 135.00 | 136.20 | 136.20 | -4.02% | 3,236 |
| Jun 4, 2026 | 148.60 | 148.60 | 141.90 | 141.90 | 141.90 | -4.57% | 671 |
| Jun 3, 2026 | 149.30 | 149.30 | 142.35 | 148.70 | 148.70 | -0.40% | 1,206 |
| Jun 2, 2026 | 135.40 | 149.30 | 135.30 | 149.30 | 149.30 | 4.99% | 734 |
| Jun 1, 2026 | 142.15 | 142.20 | 141.00 | 142.20 | 142.20 | 4.98% | 1,314 |
| May 29, 2026 | 137.00 | 140.90 | 134.90 | 135.45 | 135.45 | -4.58% | 827 |
| May 27, 2026 | 142.00 | 143.00 | 134.20 | 141.95 | 141.95 | 0.71% | 138 |
| May 26, 2026 | 141.00 | 141.00 | 131.00 | 140.95 | 140.95 | 4.95% | 1,565 |
| May 25, 2026 | 127.95 | 134.30 | 127.95 | 134.30 | 134.30 | 4.96% | 1,380 |
| May 22, 2026 | 128.00 | 128.00 | 127.35 | 127.95 | 127.95 | 4.88% | 911 |
| May 21, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 2 |
| May 19, 2026 | 122.50 | 123.10 | 122.00 | 122.00 | 122.00 | -4.98% | 866 |
| May 18, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - | 2 |
| May 15, 2026 | 125.00 | 130.00 | 121.00 | 128.40 | 128.40 | 1.02% | 1,318 |
| May 14, 2026 | 125.00 | 130.85 | 120.60 | 127.10 | 127.10 | 1.40% | 1,099 |
| May 13, 2026 | 116.80 | 125.40 | 115.60 | 125.35 | 125.35 | 3.08% | 617 |
| May 12, 2026 | 121.65 | 126.00 | 116.80 | 121.60 | 121.60 | -0.08% | 1,041 |
| May 11, 2026 | 118.55 | 127.55 | 115.60 | 121.70 | 121.70 | 0.12% | 2,660 |
| May 8, 2026 | 121.50 | 125.00 | 121.50 | 121.55 | 121.55 | 0.04% | 580 |