Sri KPR Industries Limited (BOM:514442)
India · Delayed Price · Currency is INR 21.13
-0.43 (-1.99%)
At close: Feb 12, 2026
Sri KPR Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 21.56 | 22.43 | 21.01 | 21.13 | 21.13 | -1.99% | 1,941 |
| Feb 11, 2026 | 22.22 | 22.22 | 21.51 | 21.56 | 21.56 | -0.55% | 1,788 |
| Feb 10, 2026 | 22.18 | 23.00 | 21.00 | 21.68 | 21.68 | -4.70% | 4,497 |
| Feb 9, 2026 | 22.49 | 22.99 | 21.55 | 22.75 | 22.75 | 2.16% | 5,311 |
| Feb 6, 2026 | 22.50 | 22.50 | 21.02 | 22.27 | 22.27 | 5.25% | 2,407 |
| Feb 5, 2026 | 21.50 | 22.50 | 20.87 | 21.16 | 21.16 | -5.87% | 827 |
| Feb 4, 2026 | 21.87 | 23.00 | 20.50 | 22.48 | 22.48 | 2.79% | 3,417 |
| Feb 3, 2026 | 20.65 | 22.95 | 19.11 | 21.87 | 21.87 | 9.24% | 19,283 |
| Feb 2, 2026 | 19.55 | 22.30 | 19.55 | 20.02 | 20.02 | -2.10% | 1,101 |
| Feb 1, 2026 | 20.52 | 22.00 | 20.35 | 20.45 | 20.45 | -4.22% | 5,936 |
| Jan 30, 2026 | 19.44 | 22.87 | 19.01 | 21.35 | 21.35 | 12.01% | 7,107 |
| Jan 29, 2026 | 19.72 | 21.58 | 19.01 | 19.06 | 19.06 | -5.27% | 12,492 |
| Jan 28, 2026 | 20.86 | 21.95 | 20.12 | 20.12 | 20.12 | -1.61% | 4,810 |
| Jan 27, 2026 | 21.00 | 22.00 | 20.25 | 20.45 | 20.45 | -2.62% | 1,441 |
| Jan 23, 2026 | 20.50 | 21.78 | 20.50 | 21.00 | 21.00 | -1.82% | 507 |
| Jan 22, 2026 | 21.00 | 21.39 | 20.50 | 21.39 | 21.39 | 4.34% | 450 |
| Jan 21, 2026 | 21.05 | 21.15 | 20.01 | 20.50 | 20.50 | -3.12% | 6,194 |
| Jan 20, 2026 | 22.25 | 22.25 | 21.05 | 21.16 | 21.16 | -4.73% | 2,906 |
| Jan 19, 2026 | 22.19 | 22.64 | 21.01 | 22.21 | 22.21 | - | 2,896 |
| Jan 16, 2026 | 22.35 | 22.35 | 21.75 | 22.21 | 22.21 | -0.85% | 6,120 |
| Jan 14, 2026 | 21.81 | 22.40 | 21.81 | 22.40 | 22.40 | 2.66% | 1,012 |
| Jan 13, 2026 | 21.78 | 22.50 | 21.60 | 21.82 | 21.82 | 0.18% | 8,589 |
| Jan 12, 2026 | 22.49 | 22.75 | 21.50 | 21.78 | 21.78 | -1.09% | 2,464 |
| Jan 9, 2026 | 21.85 | 22.65 | 21.85 | 22.02 | 22.02 | 1.52% | 1,637 |
| Jan 8, 2026 | 22.50 | 22.81 | 21.00 | 21.69 | 21.69 | -2.30% | 7,675 |
| Jan 7, 2026 | 22.50 | 23.94 | 22.04 | 22.20 | 22.20 | -3.01% | 11,492 |
| Jan 6, 2026 | 22.20 | 22.95 | 22.20 | 22.89 | 22.89 | 3.76% | 1,899 |
| Jan 5, 2026 | 22.50 | 23.37 | 22.05 | 22.06 | 22.06 | -3.16% | 13,260 |
| Jan 2, 2026 | 22.67 | 23.40 | 21.81 | 22.78 | 22.78 | 2.47% | 9,028 |
| Jan 1, 2026 | 22.70 | 23.45 | 22.15 | 22.23 | 22.23 | -1.42% | 2,957 |
| Dec 31, 2025 | 23.93 | 23.93 | 22.51 | 22.55 | 22.55 | -1.36% | 3,308 |
| Dec 30, 2025 | 23.73 | 23.73 | 22.65 | 22.86 | 22.86 | -3.75% | 2,522 |
| Dec 29, 2025 | 22.86 | 24.30 | 22.50 | 23.75 | 23.75 | 6.45% | 10,199 |
| Dec 26, 2025 | 23.06 | 24.00 | 21.00 | 22.31 | 22.31 | -5.18% | 38,799 |
| Dec 24, 2025 | 23.90 | 24.50 | 23.02 | 23.53 | 23.53 | -1.51% | 6,999 |
| Dec 23, 2025 | 24.01 | 24.45 | 23.00 | 23.89 | 23.89 | -0.50% | 15,261 |
| Dec 22, 2025 | 25.85 | 25.85 | 23.00 | 24.01 | 24.01 | 1.65% | 2,217 |
| Dec 19, 2025 | 23.75 | 24.92 | 23.60 | 23.62 | 23.62 | -1.58% | 1,523 |
| Dec 18, 2025 | 24.92 | 24.92 | 23.55 | 24.00 | 24.00 | -3.69% | 2,679 |
| Dec 17, 2025 | 25.09 | 25.09 | 23.99 | 24.92 | 24.92 | 0.36% | 1,319 |
| Dec 16, 2025 | 23.35 | 24.95 | 23.33 | 24.83 | 24.83 | 6.52% | 6,739 |
| Dec 15, 2025 | 22.41 | 26.40 | 22.41 | 23.31 | 23.31 | -3.20% | 4,029 |
| Dec 12, 2025 | 23.00 | 24.14 | 22.99 | 24.08 | 24.08 | 4.74% | 618 |
| Dec 11, 2025 | 22.06 | 24.15 | 22.06 | 22.99 | 22.99 | -0.82% | 7,436 |
| Dec 10, 2025 | 23.30 | 23.75 | 22.80 | 23.18 | 23.18 | 0.09% | 1,095 |
| Dec 9, 2025 | 24.12 | 24.12 | 23.00 | 23.16 | 23.16 | -3.98% | 5,103 |
| Dec 8, 2025 | 26.00 | 26.00 | 23.57 | 24.12 | 24.12 | -1.15% | 2,562 |
| Dec 5, 2025 | 24.35 | 24.40 | 23.51 | 24.40 | 24.40 | 0.21% | 1,763 |
| Dec 4, 2025 | 24.54 | 24.54 | 24.06 | 24.35 | 24.35 | 1.21% | 422 |
| Dec 3, 2025 | 24.06 | 24.06 | 24.00 | 24.06 | 24.06 | - | 2,842 |