Shricon Industries Limited (BOM:508961)
India · Delayed Price · Currency is INR 174.95
+6.05 (3.58%)
At close: Sep 22, 2026
Shricon Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 168.90 | 174.95 | 168.90 | 174.95 | 174.95 | 3.58% | 2 |
| Sep 21, 2026 | 170.00 | 170.00 | 156.35 | 168.90 | 168.90 | 2.64% | 171 |
| Sep 18, 2026 | 166.95 | 166.95 | 159.75 | 164.55 | 164.55 | 3.49% | 3 |
| Sep 17, 2026 | 158.15 | 166.10 | 157.80 | 159.00 | 159.00 | -4.27% | 672 |
| Sep 16, 2026 | 183.50 | 183.50 | 166.10 | 166.10 | 166.10 | -4.98% | 58 |
| Sep 15, 2026 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | -5.00% | 530 |
| Sep 11, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -4.66% | 2 |
| Sep 9, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -0.75% | 2 |
| Sep 8, 2026 | 194.45 | 194.50 | 194.45 | 194.45 | 194.45 | -0.15% | 40 |
| Sep 7, 2026 | 194.75 | 194.75 | 194.75 | 194.75 | 194.75 | -5.00% | 25 |
| Sep 4, 2026 | 199.80 | 205.00 | 199.80 | 205.00 | 205.00 | 2.60% | 4 |
| Sep 3, 2026 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | - | 112 |
| Sep 2, 2026 | 191.00 | 199.80 | 191.00 | 199.80 | 199.80 | 4.09% | 99 |
| Sep 1, 2026 | 191.95 | 191.95 | 191.95 | 191.95 | 191.95 | - | 106 |
| Aug 31, 2026 | 191.90 | 191.95 | 191.90 | 191.95 | 191.95 | 4.92% | 130 |
| Aug 28, 2026 | 182.90 | 182.95 | 182.90 | 182.95 | 182.95 | 4.57% | 204 |
| Aug 26, 2026 | 167.35 | 174.95 | 167.00 | 174.95 | 174.95 | 4.54% | 351 |
| Aug 25, 2026 | 166.25 | 175.00 | 166.25 | 167.35 | 167.35 | -4.37% | 281 |
| Aug 24, 2026 | 171.50 | 175.00 | 171.50 | 175.00 | 175.00 | -3.05% | 61 |
| Aug 21, 2026 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | -4.97% | 105 |
| Aug 20, 2026 | 189.95 | 189.95 | 189.95 | 189.95 | 189.95 | 3.94% | 1 |
| Aug 19, 2026 | 182.75 | 182.75 | 182.75 | 182.75 | 182.75 | 4.46% | 6 |
| Aug 18, 2026 | 169.00 | 174.95 | 160.55 | 174.95 | 174.95 | 3.52% | 165 |
| Aug 17, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.09% | 17 |
| Aug 14, 2026 | 172.00 | 172.00 | 169.15 | 169.15 | 169.15 | -5.00% | 251 |
| Aug 13, 2026 | 187.15 | 187.15 | 178.05 | 178.05 | 178.05 | -4.86% | 116 |
| Aug 12, 2026 | 190.00 | 190.00 | 187.15 | 187.15 | 187.15 | -5.00% | 933 |
| Aug 11, 2026 | 198.05 | 198.05 | 197.00 | 197.00 | 197.00 | -4.99% | 109 |
| Aug 10, 2026 | 228.50 | 228.50 | 207.35 | 207.35 | 207.35 | -4.99% | 336 |
| Aug 7, 2026 | 218.25 | 218.25 | 218.25 | 218.25 | 218.25 | 4.98% | 77 |
| Aug 6, 2026 | 207.50 | 207.90 | 207.50 | 207.90 | 207.90 | 5.00% | 376 |
| Aug 5, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 4.38% | 1 |
| 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 |