Shree Krishna Paper Mills & Industries Limited (BOM:500388)
India · Delayed Price · Currency is INR 90.15
+4.15 (4.83%)
At close: Oct 23, 2026
BOM:500388 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 86.00 | 90.30 | 86.00 | 90.15 | 90.15 | 4.83% | 23 |
| Oct 22, 2026 | 85.99 | 86.00 | 85.99 | 86.00 | 86.00 | -0.02% | 60 |
| Oct 21, 2026 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | -4.99% | 22 |
| Oct 16, 2026 | 90.55 | 90.55 | 90.54 | 90.54 | 90.54 | -4.99% | 49 |
| Oct 15, 2026 | 95.75 | 95.75 | 87.25 | 95.30 | 95.30 | 4.50% | 429 |
| Oct 14, 2026 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | -5.00% | 138 |
| Oct 13, 2026 | 100.80 | 100.80 | 96.00 | 96.00 | 96.00 | -4.76% | 107 |
| Oct 12, 2026 | 94.08 | 100.80 | 94.08 | 100.80 | 100.80 | 5.00% | 168 |
| Oct 8, 2026 | 95.79 | 97.00 | 90.00 | 96.00 | 96.00 | 2.23% | 17 |
| Oct 7, 2026 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | -5.00% | 2 |
| Oct 5, 2026 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | 4.99% | 147 |
| Oct 1, 2026 | 93.99 | 94.15 | 93.99 | 94.15 | 94.15 | - | 1,600 |
| Sep 29, 2026 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | - | 90 |
| Sep 25, 2026 | 94.00 | 94.15 | 94.00 | 94.15 | 94.15 | 0.11% | 137 |
| Sep 24, 2026 | 94.15 | 94.15 | 94.05 | 94.05 | 94.05 | -5.00% | 213 |
| Sep 23, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 2 |
| Sep 22, 2026 | 101.05 | 109.00 | 99.00 | 99.00 | 99.00 | -4.84% | 114 |
| Sep 21, 2026 | 104.18 | 104.18 | 103.90 | 104.04 | 104.04 | 4.86% | 62 |
| Sep 18, 2026 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | - | 110 |
| Sep 17, 2026 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | 4.99% | 11 |
| Sep 16, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 5.00% | 19 |
| Sep 15, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 654 |
| Sep 11, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 3 |
| Sep 10, 2026 | 85.50 | 90.00 | 85.50 | 90.00 | 90.00 | - | 28 |
| Sep 9, 2026 | 90.24 | 90.24 | 90.00 | 90.00 | 90.00 | -0.27% | 178 |
| Sep 8, 2026 | 94.96 | 94.96 | 90.22 | 90.24 | 90.24 | -4.97% | 218 |
| Sep 7, 2026 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | 2.00% | 17 |
| Sep 4, 2026 | 95.00 | 95.00 | 93.10 | 93.10 | 93.10 | -2.00% | 20 |
| Aug 31, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 3.26% | 11 |
| Aug 28, 2026 | 96.55 | 97.00 | 92.00 | 92.00 | 92.00 | -4.71% | 12 |
| Aug 27, 2026 | 96.55 | 96.55 | 96.55 | 96.55 | 96.55 | -0.46% | 4 |
| Aug 26, 2026 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | -3.00% | 63 |
| Aug 25, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.65% | 1 |
| Aug 24, 2026 | 103.95 | 103.95 | 99.00 | 99.35 | 99.35 | 0.35% | 324 |
| Aug 21, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 4.21% | 21 |
| Aug 20, 2026 | 99.00 | 99.00 | 94.35 | 95.00 | 95.00 | -4.33% | 2,020 |
| Aug 19, 2026 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | - | 10 |
| Aug 18, 2026 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | - | 249 |
| Aug 17, 2026 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | -4.98% | 22 |
| Aug 14, 2026 | 102.00 | 104.50 | 99.75 | 104.50 | 104.50 | -0.48% | 167 |
| Aug 13, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.47% | 28 |
| Aug 11, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 4.98% | 92 |
| Aug 10, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - | 4 |
| Aug 6, 2026 | 100.00 | 100.50 | 100.00 | 100.50 | 100.50 | -2.43% | 285 |
| Aug 4, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 22 |
| Aug 3, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.65% | 1 |
| 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 |