Shricon Industries Limited (BOM:508961)
India · Delayed Price · Currency is INR 278.00
+13.05 (4.93%)
At close: May 8, 2026
Shricon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 275.00 | 278.00 | 275.00 | 278.00 | 278.00 | 4.93% | 57 |
| May 7, 2026 | 264.95 | 264.95 | 264.95 | 264.95 | 264.95 | 4.72% | 132 |
| May 6, 2026 | 240.45 | 254.00 | 231.00 | 253.00 | 253.00 | 4.42% | 64 |
| May 5, 2026 | 254.10 | 254.10 | 242.30 | 242.30 | 242.30 | 0.12% | 131 |
| May 4, 2026 | 245.00 | 245.00 | 222.00 | 242.00 | 242.00 | 3.57% | 5,102 |
| Apr 30, 2026 | 233.65 | 233.65 | 233.65 | 233.65 | 233.65 | 4.99% | 1 |
| Apr 29, 2026 | 222.55 | 222.55 | 222.55 | 222.55 | 222.55 | 4.21% | 1 |
| Apr 28, 2026 | 213.55 | 213.55 | 193.25 | 213.55 | 213.55 | 4.99% | 5,052 |
| Apr 27, 2026 | 203.45 | 203.45 | 203.40 | 203.40 | 203.40 | 4.95% | 4 |
| Apr 24, 2026 | 203.95 | 214.10 | 193.80 | 193.80 | 193.80 | -4.98% | 1,957 |
| Apr 23, 2026 | 204.75 | 204.75 | 203.95 | 203.95 | 203.95 | 4.59% | 6 |
| Apr 22, 2026 | 195.35 | 195.35 | 176.75 | 195.00 | 195.00 | 4.81% | 291 |
| Apr 21, 2026 | 186.05 | 186.05 | 186.05 | 186.05 | 186.05 | 4.99% | 11 |
| Apr 20, 2026 | 178.50 | 178.50 | 162.00 | 177.20 | 177.20 | 4.24% | 96 |
| Apr 16, 2026 | 161.50 | 170.00 | 161.50 | 170.00 | 170.00 | - | 40 |
| Apr 13, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 8 |
| Apr 10, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 4.94% | 246 |
| Apr 9, 2026 | 154.35 | 162.05 | 146.65 | 162.00 | 162.00 | 4.96% | 133 |
| Apr 8, 2026 | 147.00 | 154.35 | 139.65 | 154.35 | 154.35 | 5.00% | 363 |
| Apr 7, 2026 | 140.00 | 147.00 | 140.00 | 147.00 | 147.00 | 5.00% | 3 |
| Apr 1, 2026 | 143.30 | 143.30 | 140.00 | 140.00 | 140.00 | 2.56% | 26 |
| Mar 30, 2026 | 136.50 | 136.50 | 130.00 | 136.50 | 136.50 | 5.00% | 63 |
| Mar 27, 2026 | 129.75 | 135.00 | 129.75 | 130.00 | 130.00 | -4.80% | 696 |
| Mar 25, 2026 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | - | 6 |
| Mar 24, 2026 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | -4.98% | 1 |
| Mar 23, 2026 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | - | 20 |
| Mar 20, 2026 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | -4.99% | 1 |
| Mar 19, 2026 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | -4.99% | 1 |
| Mar 18, 2026 | 175.90 | 175.90 | 159.20 | 159.20 | 159.20 | -4.98% | 4,972 |
| Mar 17, 2026 | 175.90 | 175.90 | 167.55 | 167.55 | 167.55 | - | 5 |
| Mar 16, 2026 | 185.00 | 185.10 | 167.50 | 167.55 | 167.55 | -4.96% | 5,918 |
| Mar 13, 2026 | 176.30 | 176.30 | 176.30 | 176.30 | 176.30 | - | 125 |
| Mar 12, 2026 | 174.50 | 192.65 | 174.50 | 176.30 | 176.30 | -3.92% | 102 |
| Mar 11, 2026 | 181.30 | 200.00 | 181.30 | 183.50 | 183.50 | -3.80% | 28 |
| Mar 10, 2026 | 210.15 | 210.15 | 190.75 | 190.75 | 190.75 | -4.70% | 177 |
| Mar 9, 2026 | 200.45 | 200.45 | 200.15 | 200.15 | 200.15 | 4.82% | 46 |
| Mar 6, 2026 | 199.65 | 199.65 | 190.95 | 190.95 | 190.95 | 0.42% | 12 |
| Mar 5, 2026 | 191.00 | 191.00 | 181.45 | 190.15 | 190.15 | -0.45% | 267 |
| Mar 4, 2026 | 191.10 | 191.10 | 191.00 | 191.00 | 191.00 | -4.55% | 200 |
| Mar 2, 2026 | 200.10 | 200.10 | 200.10 | 200.10 | 200.10 | 4.98% | 1 |
| Feb 27, 2026 | 180.75 | 199.75 | 180.75 | 190.60 | 190.60 | 0.18% | 179 |
| Feb 26, 2026 | 202.00 | 202.00 | 190.25 | 190.25 | 190.25 | -1.12% | 213 |
| Feb 25, 2026 | 207.00 | 207.00 | 189.50 | 192.40 | 192.40 | -3.51% | 96 |
| Feb 24, 2026 | 211.95 | 211.95 | 192.85 | 199.40 | 199.40 | -1.75% | 474 |
| Feb 23, 2026 | 207.00 | 207.00 | 188.00 | 202.95 | 202.95 | 2.86% | 304 |
| Feb 20, 2026 | 202.90 | 202.90 | 190.00 | 197.30 | 197.30 | 2.10% | 148 |
| Feb 19, 2026 | 202.80 | 202.80 | 183.50 | 193.25 | 193.25 | 0.05% | 15 |
| Feb 18, 2026 | 203.75 | 203.75 | 184.35 | 193.15 | 193.15 | -0.46% | 12 |
| Feb 17, 2026 | 194.85 | 194.90 | 185.15 | 194.05 | 194.05 | -0.41% | 271 |
| Feb 16, 2026 | 202.00 | 202.00 | 194.85 | 194.85 | 194.85 | -5.00% | 103 |