Sri KPR Industries Limited (BOM:514442)
India · Delayed Price · Currency is INR 26.50
-0.01 (-0.04%)
At close: Nov 9, 2026
Sri KPR Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 26.50 | 27.83 | 26.50 | 26.50 | 26.50 | -0.04% | 216 |
| Nov 8, 2026 | 25.76 | 26.51 | 25.76 | 26.51 | 26.51 | 4.99% | 55 |
| Nov 6, 2026 | 25.99 | 25.99 | 25.25 | 25.25 | 25.25 | -2.25% | 196 |
| Nov 5, 2026 | 24.60 | 25.83 | 24.60 | 25.83 | 25.83 | 5.00% | 119 |
| Nov 4, 2026 | 24.60 | 24.60 | 23.46 | 24.60 | 24.60 | - | 207 |
| Nov 2, 2026 | 25.50 | 25.75 | 24.59 | 24.60 | 24.60 | -2.26% | 110 |
| Oct 30, 2026 | 25.17 | 26.40 | 25.17 | 25.17 | 25.17 | -4.98% | 161 |
| Oct 29, 2026 | 26.40 | 26.50 | 24.15 | 26.49 | 26.49 | 4.29% | 612 |
| Oct 28, 2026 | 24.33 | 25.40 | 24.32 | 25.40 | 25.40 | -0.78% | 145 |
| Oct 27, 2026 | 23.75 | 26.13 | 23.65 | 25.60 | 25.60 | 2.85% | 524 |
| Oct 26, 2026 | 24.89 | 25.99 | 24.89 | 24.89 | 24.89 | -5.00% | 115 |
| Oct 23, 2026 | 24.89 | 26.20 | 24.89 | 26.20 | 26.20 | 0.04% | 474 |
| Oct 22, 2026 | 25.75 | 26.90 | 25.75 | 26.19 | 26.19 | -3.36% | 224 |
| Oct 21, 2026 | 26.75 | 27.10 | 25.94 | 27.10 | 27.10 | -0.73% | 1,564 |
| Oct 19, 2026 | 26.20 | 27.30 | 26.18 | 27.30 | 27.30 | 5.00% | 7,214 |
| Oct 16, 2026 | 25.23 | 26.00 | 24.96 | 26.00 | 26.00 | 2.00% | 1,214 |
| Oct 15, 2026 | 25.49 | 25.49 | 24.28 | 25.49 | 25.49 | - | 1,131 |
| Oct 14, 2026 | 25.50 | 25.50 | 24.80 | 25.49 | 25.49 | -1.66% | 1,069 |
| Oct 13, 2026 | 24.50 | 25.92 | 24.09 | 25.92 | 25.92 | 4.94% | 1,210 |
| Oct 12, 2026 | 25.95 | 25.95 | 24.70 | 24.70 | 24.70 | -5.00% | 1,257 |
| Oct 9, 2026 | 24.80 | 27.20 | 24.80 | 26.00 | 26.00 | 0.08% | 3,427 |
| Oct 8, 2026 | 26.20 | 27.48 | 25.98 | 25.98 | 25.98 | -4.97% | 459 |
| Oct 7, 2026 | 27.00 | 27.34 | 26.51 | 27.34 | 27.34 | -2.01% | 1,032 |
| Oct 6, 2026 | 26.20 | 28.00 | 26.00 | 27.90 | 27.90 | 1.97% | 2,780 |
| Oct 5, 2026 | 28.85 | 28.85 | 26.12 | 27.36 | 27.36 | -0.47% | 555 |
| Oct 1, 2026 | 27.90 | 27.90 | 27.07 | 27.49 | 27.49 | -3.51% | 119 |
| Sep 30, 2026 | 27.00 | 28.79 | 26.60 | 28.49 | 28.49 | 1.75% | 1,021 |
| Sep 29, 2026 | 26.60 | 28.89 | 26.56 | 28.00 | 28.00 | 0.18% | 1,221 |
| Sep 28, 2026 | 28.02 | 28.50 | 27.31 | 27.95 | 27.95 | -2.75% | 440 |
| Sep 25, 2026 | 27.00 | 28.78 | 26.72 | 28.74 | 28.74 | 2.64% | 2,769 |
| Sep 24, 2026 | 28.83 | 29.45 | 28.00 | 28.00 | 28.00 | -0.46% | 1,587 |
| Sep 23, 2026 | 28.99 | 28.99 | 27.01 | 28.13 | 28.13 | 0.61% | 922 |
| Sep 22, 2026 | 29.19 | 29.19 | 28.00 | 28.96 | 27.96 | 4.17% | 5,279 |
| Sep 21, 2026 | 28.20 | 28.70 | 27.42 | 27.80 | 26.84 | -1.14% | 1,136 |
| Sep 18, 2026 | 27.83 | 28.20 | 27.12 | 28.12 | 27.15 | -0.28% | 3,622 |
| Sep 17, 2026 | 28.20 | 29.65 | 28.17 | 28.20 | 27.23 | -4.89% | 4,658 |
| Sep 16, 2026 | 29.18 | 29.65 | 27.37 | 29.65 | 28.63 | 3.60% | 1,097 |
| Sep 15, 2026 | 30.77 | 30.77 | 28.52 | 28.62 | 27.63 | -4.66% | 3,273 |
| Sep 11, 2026 | 30.61 | 31.00 | 29.88 | 30.02 | 28.98 | -4.55% | 14,093 |
| Sep 10, 2026 | 32.19 | 32.19 | 31.45 | 31.45 | 30.36 | -4.81% | 1,076 |
| Sep 9, 2026 | 34.00 | 34.00 | 33.04 | 33.04 | 31.90 | -4.98% | 1,602 |
| Sep 8, 2026 | 34.35 | 34.77 | 32.13 | 34.77 | 33.57 | 3.24% | 1,944 |
| Sep 7, 2026 | 32.05 | 35.77 | 32.05 | 33.68 | 32.52 | 0.66% | 63,662 |
| Sep 4, 2026 | 35.24 | 35.24 | 31.11 | 33.46 | 32.30 | 4.43% | 94,980 |
| Sep 3, 2026 | 32.00 | 32.04 | 32.00 | 32.04 | 30.93 | 9.99% | 8,203 |
| Sep 2, 2026 | 28.40 | 29.13 | 27.12 | 29.13 | 28.12 | 19.98% | 23,870 |
| Sep 1, 2026 | 22.48 | 24.28 | 22.48 | 24.28 | 23.44 | 19.96% | 4,429 |
| Aug 31, 2026 | 21.49 | 21.49 | 20.24 | 20.24 | 19.54 | -2.93% | 606 |
| Aug 28, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.13 | 3.47% | 1 |
| Aug 27, 2026 | 20.51 | 21.38 | 20.15 | 20.15 | 19.45 | -3.73% | 373 |