Sri KPR Industries Limited (BOM:514442)
India · Delayed Price · Currency is INR 32.11
-0.19 (-0.59%)
At close: Jul 28, 2025
Sri KPR Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 33.82 | 34.00 | 32.02 | 33.55 | 33.55 | -0.33% | 5,569 |
| Jul 30, 2025 | 32.41 | 33.89 | 31.22 | 33.66 | 33.66 | 6.32% | 5,144 |
| Jul 29, 2025 | 31.00 | 34.40 | 31.00 | 31.66 | 31.66 | -1.40% | 12,070 |
| Jul 28, 2025 | 33.98 | 34.00 | 31.24 | 32.11 | 32.11 | -0.59% | 3,256 |
| Jul 25, 2025 | 34.49 | 34.49 | 30.35 | 32.30 | 32.30 | -2.45% | 8,105 |
| Jul 24, 2025 | 33.02 | 34.50 | 33.02 | 33.11 | 33.11 | 0.27% | 11,324 |
| Jul 23, 2025 | 33.09 | 34.25 | 32.75 | 33.02 | 33.02 | -0.12% | 8,093 |
| Jul 22, 2025 | 33.00 | 34.55 | 33.00 | 33.06 | 33.06 | -1.34% | 8,131 |
| Jul 21, 2025 | 36.15 | 36.15 | 32.80 | 33.51 | 33.51 | -4.28% | 12,486 |
| Jul 18, 2025 | 37.06 | 37.06 | 35.00 | 35.01 | 35.01 | -2.91% | 11,232 |
| Jul 17, 2025 | 34.81 | 38.01 | 34.20 | 36.06 | 36.06 | 3.59% | 28,299 |
| Jul 16, 2025 | 33.92 | 35.56 | 31.61 | 34.81 | 34.81 | 4.60% | 46,975 |
| Jul 15, 2025 | 31.00 | 35.93 | 31.00 | 33.28 | 33.28 | 5.25% | 19,563 |
| Jul 14, 2025 | 33.46 | 33.46 | 31.15 | 31.62 | 31.62 | -3.60% | 1,721 |
| Jul 11, 2025 | 32.60 | 33.03 | 32.07 | 32.80 | 32.80 | -2.64% | 3,292 |
| Jul 10, 2025 | 32.32 | 34.32 | 31.00 | 33.69 | 33.69 | 3.98% | 8,398 |
| Jul 9, 2025 | 34.34 | 34.34 | 31.00 | 32.40 | 32.40 | -1.82% | 3,303 |
| Jul 8, 2025 | 34.50 | 34.50 | 31.79 | 33.00 | 33.00 | -1.90% | 8,511 |
| Jul 7, 2025 | 36.50 | 36.95 | 33.30 | 33.64 | 33.64 | -3.50% | 35,072 |
| Jul 4, 2025 | 30.47 | 34.86 | 28.10 | 34.86 | 34.86 | 20.00% | 59,886 |
| Jul 3, 2025 | 28.40 | 30.45 | 27.65 | 29.05 | 29.05 | 3.20% | 13,809 |
| Jul 2, 2025 | 28.26 | 30.30 | 27.04 | 28.15 | 28.15 | -0.39% | 4,662 |
| Jul 1, 2025 | 26.12 | 30.01 | 26.12 | 28.26 | 28.26 | 8.32% | 36,750 |
| Jun 30, 2025 | 25.40 | 26.48 | 25.40 | 26.09 | 26.09 | 3.33% | 1,503 |
| Jun 27, 2025 | 25.97 | 26.40 | 25.17 | 25.25 | 25.25 | -3.26% | 4,485 |
| Jun 26, 2025 | 25.03 | 26.20 | 25.03 | 26.10 | 26.10 | 2.27% | 1,399 |
| Jun 25, 2025 | 25.63 | 26.57 | 25.10 | 25.52 | 25.52 | -0.43% | 1,044 |
| Jun 24, 2025 | 27.00 | 27.00 | 25.61 | 25.63 | 25.63 | 1.79% | 900 |
| Jun 23, 2025 | 26.58 | 26.58 | 25.05 | 25.18 | 25.18 | -3.08% | 1,663 |
| Jun 20, 2025 | 25.98 | 25.98 | 25.00 | 25.98 | 25.98 | 3.92% | 505 |
| Jun 19, 2025 | 24.15 | 25.96 | 24.15 | 25.00 | 25.00 | -0.40% | 560 |
| Jun 18, 2025 | 26.40 | 26.40 | 25.01 | 25.10 | 25.10 | -1.61% | 488 |
| Jun 17, 2025 | 25.60 | 25.87 | 25.11 | 25.51 | 25.51 | -0.35% | 888 |
| Jun 16, 2025 | 25.53 | 26.95 | 25.50 | 25.60 | 25.60 | -3.32% | 8,742 |
| Jun 13, 2025 | 26.49 | 26.49 | 26.00 | 26.48 | 26.48 | 1.73% | 1,961 |
| Jun 12, 2025 | 25.82 | 26.78 | 25.82 | 26.03 | 26.03 | -1.21% | 1,549 |
| Jun 11, 2025 | 26.11 | 26.91 | 25.61 | 26.35 | 26.35 | 2.85% | 5,404 |
| Jun 10, 2025 | 26.50 | 26.79 | 25.36 | 25.62 | 25.62 | -1.58% | 7,673 |
| Jun 9, 2025 | 25.20 | 26.99 | 25.20 | 26.03 | 26.03 | -1.18% | 6,455 |
| Jun 6, 2025 | 26.31 | 26.44 | 26.00 | 26.34 | 26.34 | 2.13% | 2,283 |
| Jun 5, 2025 | 26.68 | 26.79 | 25.38 | 25.79 | 25.79 | -3.26% | 4,298 |
| Jun 4, 2025 | 27.86 | 27.86 | 25.61 | 26.66 | 26.66 | -4.31% | 14,178 |
| Jun 3, 2025 | 27.04 | 28.39 | 26.60 | 27.86 | 27.86 | 3.03% | 646 |
| Jun 2, 2025 | 27.40 | 28.00 | 26.05 | 27.04 | 27.04 | 3.44% | 5,810 |
| May 30, 2025 | 26.72 | 27.60 | 26.06 | 26.14 | 26.14 | -2.17% | 3,033 |
| May 29, 2025 | 26.92 | 29.00 | 24.51 | 26.72 | 26.72 | 2.61% | 15,161 |
| May 28, 2025 | 27.90 | 27.90 | 26.00 | 26.04 | 26.04 | -1.29% | 10,056 |
| May 27, 2025 | 26.50 | 27.99 | 25.00 | 26.38 | 26.38 | 3.98% | 7,003 |
| May 26, 2025 | 25.52 | 26.50 | 25.00 | 25.37 | 25.37 | -2.57% | 2,411 |
| May 23, 2025 | 26.01 | 27.88 | 24.76 | 26.04 | 26.04 | -2.51% | 3,900 |