Shree Krishna Paper Mills & Industries Limited (BOM:500388)
India · Delayed Price · Currency is INR 135.45
-6.50 (-4.58%)
At close: May 29, 2026
BOM:500388 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 86.00 | 90.25 | 86.00 | 90.25 | 90.25 | 4.94% | 396 |
| Apr 20, 2026 | 87.72 | 87.72 | 86.00 | 86.00 | 86.00 | - | 1,002 |
| Apr 17, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 4.88% | 300 |
| Apr 16, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 4.99% | 1,780 |
| Apr 15, 2026 | 82.20 | 82.20 | 78.09 | 78.10 | 78.10 | -4.99% | 619 |
| Apr 13, 2026 | 88.25 | 88.25 | 82.20 | 82.20 | 82.20 | -4.99% | 484 |
| Apr 8, 2026 | 84.00 | 86.52 | 84.00 | 86.52 | 86.52 | 1.79% | 118 |
| Apr 7, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.99% | 20 |
| Apr 6, 2026 | 85.85 | 85.85 | 84.00 | 85.85 | 85.85 | - | 76 |
| Apr 2, 2026 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | -4.98% | 841 |
| Apr 1, 2026 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | - | 11 |
| Mar 30, 2026 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | -1.95% | 15 |
| Mar 27, 2026 | 97.95 | 98.70 | 92.15 | 92.15 | 92.15 | -5.00% | 1,572 |
| Mar 25, 2026 | 100.00 | 100.00 | 95.00 | 97.00 | 97.00 | -3.00% | 582 |
| Mar 24, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 200 |
| Mar 19, 2026 | 100.00 | 100.50 | 100.00 | 100.00 | 100.00 | - | 380 |
| Mar 18, 2026 | 100.00 | 110.00 | 100.00 | 100.00 | 100.00 | -4.72% | 1,814 |
| Mar 16, 2026 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | -4.98% | 1 |
| Mar 13, 2026 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | -0.18% | 1 |
| Mar 12, 2026 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | -0.05% | 6 |
| Mar 11, 2026 | 105.45 | 110.70 | 100.20 | 110.70 | 110.70 | 4.98% | 2,452 |
| Mar 10, 2026 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | -5.00% | 160 |
| Mar 6, 2026 | 101.30 | 111.25 | 101.30 | 111.00 | 111.00 | 4.13% | 1,671 |
| Mar 5, 2026 | 111.00 | 111.25 | 101.65 | 106.60 | 106.60 | -0.33% | 3,379 |