Shricon Industries Limited (BOM:508961)
India · Delayed Price · Currency is INR 189.70
-1.30 (-0.68%)
At close: Aug 4, 2026
Shricon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 181.50 | 200.00 | 181.50 | 189.70 | 189.70 | -0.68% | 19 |
| Aug 3, 2026 | 200.00 | 200.00 | 191.00 | 191.00 | 191.00 | -4.79% | 13 |
| Jul 31, 2026 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | -4.93% | 2 |
| Jul 30, 2026 | 217.70 | 220.00 | 211.00 | 211.00 | 211.00 | -5.00% | 6 |
| Jul 29, 2026 | 222.10 | 222.10 | 215.00 | 222.10 | 222.10 | 4.99% | 971 |
| Jul 28, 2026 | 211.55 | 211.55 | 211.55 | 211.55 | 211.55 | 4.99% | 1 |
| Jul 27, 2026 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | 4.95% | 1 |
| Jul 24, 2026 | 186.05 | 192.00 | 186.05 | 192.00 | 192.00 | -1.94% | 12 |
| Jul 23, 2026 | 185.00 | 195.80 | 185.00 | 195.80 | 195.80 | 3.11% | 2 |
| Jul 22, 2026 | 176.00 | 194.50 | 176.00 | 189.90 | 189.90 | 2.51% | 433 |
| Jul 21, 2026 | 195.00 | 204.75 | 185.25 | 185.25 | 185.25 | -5.00% | 211 |
| Jul 20, 2026 | 197.65 | 197.65 | 195.00 | 195.00 | 195.00 | 3.59% | 61 |
| Jul 17, 2026 | 189.40 | 189.40 | 188.25 | 188.25 | 188.25 | 4.35% | 22 |
| Jul 16, 2026 | 167.15 | 180.40 | 167.15 | 180.40 | 180.40 | 2.56% | 914 |
| Jul 15, 2026 | 175.80 | 194.00 | 175.80 | 175.90 | 175.90 | -4.92% | 736 |
| Jul 14, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1.98% | 272 |
| Jul 13, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | 0.50% | 6 |
| Jul 10, 2026 | 198.00 | 199.50 | 180.50 | 180.50 | 180.50 | -5.00% | 55 |
| Jul 9, 2026 | 186.80 | 196.00 | 186.80 | 190.00 | 190.00 | 1.71% | 253 |
| Jul 8, 2026 | 187.00 | 187.00 | 186.80 | 186.80 | 186.80 | 0.97% | 6 |
| Jul 7, 2026 | 194.50 | 194.50 | 185.00 | 185.00 | 185.00 | -4.88% | 4 |
| Jul 6, 2026 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | 4.99% | 1 |
| Jul 3, 2026 | 195.00 | 195.00 | 185.25 | 185.25 | 185.25 | -5.00% | 11 |
| Jul 2, 2026 | 197.00 | 197.00 | 195.00 | 195.00 | 195.00 | -0.59% | 12 |
| Jul 1, 2026 | 196.15 | 196.15 | 186.35 | 196.15 | 196.15 | - | 310 |
| Jun 30, 2026 | 192.80 | 202.85 | 192.80 | 196.15 | 196.15 | -3.33% | 204 |
| Jun 29, 2026 | 202.50 | 205.00 | 202.50 | 202.90 | 202.90 | 0.20% | 6 |
| Jun 25, 2026 | 209.40 | 209.40 | 189.50 | 202.50 | 202.50 | 1.53% | 232 |
| Jun 24, 2026 | 180.50 | 199.50 | 180.50 | 199.45 | 199.45 | 4.97% | 214 |
| Jun 23, 2026 | 197.70 | 197.70 | 178.90 | 190.00 | 190.00 | 0.90% | 296 |
| Jun 22, 2026 | 179.35 | 188.30 | 170.40 | 188.30 | 188.30 | 4.99% | 307 |
| Jun 19, 2026 | 185.00 | 185.00 | 179.35 | 179.35 | 179.35 | -4.98% | 41 |
| Jun 18, 2026 | 188.75 | 188.75 | 188.75 | 188.75 | 188.75 | -4.94% | 10 |
| Jun 17, 2026 | 209.00 | 209.00 | 198.55 | 198.55 | 198.55 | -5.00% | 27 |
| Jun 16, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | 2 |
| Jun 15, 2026 | 220.00 | 220.00 | 209.00 | 209.00 | 209.00 | -5.00% | 52 |
| Jun 12, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 2 |
| Jun 10, 2026 | 225.00 | 230.00 | 220.00 | 220.00 | 220.00 | -4.41% | 88 |
| Jun 9, 2026 | 243.45 | 243.45 | 230.15 | 230.15 | 230.15 | -4.99% | 2 |
| Jun 8, 2026 | 242.25 | 255.00 | 242.25 | 242.25 | 242.25 | -5.00% | 309 |
| Jun 5, 2026 | 234.10 | 258.70 | 234.10 | 255.00 | 255.00 | 3.49% | 169 |
| Jun 2, 2026 | 246.40 | 246.40 | 246.40 | 246.40 | 246.40 | -4.99% | 50 |
| May 29, 2026 | 259.35 | 259.35 | 259.35 | 259.35 | 259.35 | 5.00% | 1 |
| May 27, 2026 | 272.90 | 272.90 | 247.00 | 247.00 | 247.00 | -4.98% | 455 |
| May 26, 2026 | 270.90 | 270.90 | 259.95 | 259.95 | 259.95 | 0.76% | 2 |
| May 25, 2026 | 258.30 | 258.30 | 245.00 | 258.00 | 258.00 | 4.88% | 62 |
| May 22, 2026 | 249.00 | 249.00 | 228.00 | 246.00 | 246.00 | 3.36% | 18 |
| May 21, 2026 | 238.95 | 238.95 | 216.25 | 238.00 | 238.00 | 4.57% | 292 |
| May 20, 2026 | 227.60 | 227.60 | 206.00 | 227.60 | 227.60 | 4.98% | 142 |
| May 19, 2026 | 238.50 | 238.50 | 216.80 | 216.80 | 216.80 | -4.95% | 168 |