Shree Krishna Paper Mills & Industries Limited (BOM:500388)
India · Delayed Price · Currency is INR 105.00
0.00 (0.00%)
At close: Jul 9, 2026
BOM:500388 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 120.00 | 121.50 | 120.00 | 121.50 | 121.50 | 1.25% | 294 |
| May 6, 2026 | 120.00 | 121.00 | 120.00 | 120.00 | 120.00 | - | 1,557 |
| May 5, 2026 | 120.00 | 126.55 | 120.00 | 120.00 | 120.00 | -0.46% | 2,366 |
| May 4, 2026 | 133.15 | 133.15 | 120.50 | 120.55 | 120.55 | -4.94% | 3,885 |
| Apr 30, 2026 | 126.80 | 126.82 | 126.50 | 126.82 | 126.82 | 4.99% | 58 |
| Apr 29, 2026 | 120.79 | 120.79 | 115.00 | 120.79 | 120.79 | 5.00% | 364 |
| Apr 28, 2026 | 115.00 | 115.04 | 115.00 | 115.04 | 115.04 | 4.99% | 151 |
| Apr 27, 2026 | 109.50 | 109.57 | 109.49 | 109.57 | 109.57 | 4.99% | 374 |
| Apr 24, 2026 | 104.45 | 104.45 | 101.45 | 104.36 | 104.36 | 4.91% | 1,808 |
| Apr 23, 2026 | 99.48 | 99.48 | 99.38 | 99.48 | 99.48 | 4.99% | 1,769 |
| Apr 22, 2026 | 94.76 | 94.76 | 94.47 | 94.75 | 94.75 | 4.99% | 564 |