Sri KPR Industries Limited (BOM:514442)
India · Delayed Price · Currency is INR 30.02
-1.43 (-4.55%)
At close: Sep 11, 2026
Sri KPR Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 30.61 | 31.00 | 29.88 | 30.02 | 30.02 | -4.55% | 14,093 |
| Sep 10, 2026 | 32.19 | 32.19 | 31.45 | 31.45 | 31.45 | -4.81% | 1,076 |
| Sep 9, 2026 | 34.00 | 34.00 | 33.04 | 33.04 | 33.04 | -4.98% | 1,602 |
| Sep 8, 2026 | 34.35 | 34.77 | 32.13 | 34.77 | 34.77 | 3.24% | 1,944 |
| Sep 7, 2026 | 32.05 | 35.77 | 32.05 | 33.68 | 33.68 | 0.66% | 63,662 |
| Sep 4, 2026 | 35.24 | 35.24 | 31.11 | 33.46 | 33.46 | 4.43% | 94,980 |
| Sep 3, 2026 | 32.00 | 32.04 | 32.00 | 32.04 | 32.04 | 9.99% | 8,203 |
| Sep 2, 2026 | 28.40 | 29.13 | 27.12 | 29.13 | 29.13 | 19.98% | 23,870 |
| Sep 1, 2026 | 22.48 | 24.28 | 22.48 | 24.28 | 24.28 | 19.96% | 4,429 |
| Aug 31, 2026 | 21.49 | 21.49 | 20.24 | 20.24 | 20.24 | -2.93% | 606 |
| Aug 28, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 3.47% | 1 |
| Aug 27, 2026 | 20.51 | 21.38 | 20.15 | 20.15 | 20.15 | -3.73% | 373 |
| Aug 26, 2026 | 21.49 | 21.49 | 20.10 | 20.93 | 20.93 | 1.11% | 263 |
| Aug 25, 2026 | 20.33 | 20.70 | 20.33 | 20.70 | 20.70 | 1.82% | 365 |
| Aug 24, 2026 | 20.99 | 20.99 | 20.20 | 20.33 | 20.33 | -3.14% | 826 |
| Aug 21, 2026 | 19.62 | 20.99 | 19.62 | 20.99 | 20.99 | 6.28% | 1,075 |
| Aug 20, 2026 | 19.62 | 20.89 | 19.62 | 19.75 | 19.75 | -4.36% | 2,211 |
| Aug 19, 2026 | 20.95 | 22.22 | 20.65 | 20.65 | 20.65 | 0.54% | 328 |
| Aug 18, 2026 | 20.21 | 20.98 | 19.26 | 20.54 | 20.54 | -1.34% | 7,022 |
| Aug 17, 2026 | 20.21 | 21.30 | 20.21 | 20.82 | 20.82 | 3.02% | 5,171 |
| Aug 14, 2026 | 21.83 | 21.83 | 20.21 | 20.21 | 20.21 | -5.56% | 1,817 |
| Aug 13, 2026 | 21.70 | 21.70 | 21.00 | 21.40 | 21.40 | -0.42% | 376 |
| Aug 12, 2026 | 21.50 | 21.56 | 20.05 | 21.49 | 21.49 | 3.67% | 5,424 |
| Aug 11, 2026 | 20.50 | 21.63 | 19.52 | 20.73 | 20.73 | 2.07% | 1,245 |
| Aug 10, 2026 | 21.00 | 21.75 | 20.31 | 20.31 | 20.31 | -3.29% | 181 |
| Aug 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 18 |
| Aug 6, 2026 | 20.75 | 21.00 | 20.30 | 21.00 | 21.00 | 1.20% | 4,910 |
| Aug 5, 2026 | 21.70 | 21.70 | 20.23 | 20.75 | 20.75 | -0.95% | 4,309 |
| Aug 4, 2026 | 20.80 | 20.95 | 20.15 | 20.95 | 20.95 | 1.21% | 3,484 |
| Aug 3, 2026 | 20.79 | 21.24 | 20.50 | 20.70 | 20.70 | -1.43% | 48 |
| Jul 31, 2026 | 21.05 | 21.05 | 20.10 | 21.00 | 21.00 | -0.24% | 1,267 |
| Jul 30, 2026 | 20.26 | 21.05 | 20.26 | 21.05 | 21.05 | -0.38% | 86 |
| Jul 29, 2026 | 19.62 | 21.25 | 19.62 | 21.13 | 21.13 | 5.76% | 7,727 |
| Jul 28, 2026 | 21.47 | 21.47 | 19.61 | 19.98 | 19.98 | -0.89% | 3,633 |
| Jul 27, 2026 | 20.50 | 20.90 | 20.03 | 20.16 | 20.16 | -3.68% | 175 |
| Jul 24, 2026 | 20.88 | 20.95 | 19.73 | 20.93 | 20.93 | 0.24% | 574 |
| Jul 23, 2026 | 21.25 | 21.35 | 20.02 | 20.88 | 20.88 | -1.00% | 3,033 |
| Jul 22, 2026 | 21.48 | 21.48 | 19.11 | 21.09 | 21.09 | 2.73% | 2,003 |
| Jul 21, 2026 | 21.72 | 22.22 | 20.26 | 20.53 | 20.53 | 1.63% | 7,294 |
| Jul 20, 2026 | 20.19 | 21.00 | 20.00 | 20.20 | 20.20 | 0.05% | 1,244 |
| Jul 17, 2026 | 20.68 | 20.78 | 19.72 | 20.19 | 20.19 | -3.30% | 1,691 |
| Jul 16, 2026 | 20.45 | 20.97 | 20.00 | 20.88 | 20.88 | 1.85% | 1,696 |
| Jul 15, 2026 | 19.98 | 20.89 | 19.60 | 20.50 | 20.50 | 3.07% | 666 |
| Jul 14, 2026 | 20.50 | 20.94 | 19.80 | 19.89 | 19.89 | -0.85% | 282 |
| Jul 13, 2026 | 21.49 | 21.49 | 19.90 | 20.06 | 20.06 | -5.33% | 2,740 |
| Jul 10, 2026 | 21.39 | 21.39 | 20.79 | 21.19 | 21.19 | 5.90% | 1,328 |
| Jul 9, 2026 | 19.90 | 20.87 | 19.90 | 20.01 | 20.01 | -0.05% | 1,153 |
| Jul 8, 2026 | 20.99 | 21.09 | 20.01 | 20.02 | 20.02 | -4.62% | 2,033 |
| Jul 7, 2026 | 21.00 | 21.00 | 20.70 | 20.99 | 20.99 | 1.79% | 115 |
| Jul 6, 2026 | 22.00 | 22.00 | 20.55 | 20.62 | 20.62 | -3.82% | 1,753 |