Sri KPR Industries Limited (BOM:514442)
India · Delayed Price · Currency is INR 27.90
+0.54 (1.97%)
At close: Oct 6, 2026
Sri KPR Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 21.49 | 21.49 | 20.10 | 20.93 | 20.21 | 1.11% | 263 |
| Aug 25, 2026 | 20.33 | 20.70 | 20.33 | 20.70 | 19.99 | 1.82% | 365 |
| Aug 24, 2026 | 20.99 | 20.99 | 20.20 | 20.33 | 19.63 | -3.14% | 826 |
| Aug 21, 2026 | 19.62 | 20.99 | 19.62 | 20.99 | 20.27 | 6.28% | 1,075 |
| Aug 20, 2026 | 19.62 | 20.89 | 19.62 | 19.75 | 19.07 | -4.36% | 2,211 |
| Aug 19, 2026 | 20.95 | 22.22 | 20.65 | 20.65 | 19.94 | 0.54% | 328 |
| Aug 18, 2026 | 20.21 | 20.98 | 19.26 | 20.54 | 19.83 | -1.34% | 7,022 |
| Aug 17, 2026 | 20.21 | 21.30 | 20.21 | 20.82 | 20.10 | 3.02% | 5,171 |
| Aug 14, 2026 | 21.83 | 21.83 | 20.21 | 20.21 | 19.51 | -5.56% | 1,817 |
| Aug 13, 2026 | 21.70 | 21.70 | 21.00 | 21.40 | 20.66 | -0.42% | 376 |
| Aug 12, 2026 | 21.50 | 21.56 | 20.05 | 21.49 | 20.75 | 3.67% | 5,424 |
| Aug 11, 2026 | 20.50 | 21.63 | 19.52 | 20.73 | 20.01 | 2.07% | 1,245 |
| Aug 10, 2026 | 21.00 | 21.75 | 20.31 | 20.31 | 19.61 | -3.29% | 181 |
| Aug 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.27 | - | 18 |
| Aug 6, 2026 | 20.75 | 21.00 | 20.30 | 21.00 | 20.27 | 1.20% | 4,910 |
| Aug 5, 2026 | 21.70 | 21.70 | 20.23 | 20.75 | 20.03 | -0.95% | 4,309 |
| Aug 4, 2026 | 20.80 | 20.95 | 20.15 | 20.95 | 20.23 | 1.21% | 3,484 |
| Aug 3, 2026 | 20.79 | 21.24 | 20.50 | 20.70 | 19.99 | -1.43% | 48 |
| Jul 31, 2026 | 21.05 | 21.05 | 20.10 | 21.00 | 20.27 | -0.24% | 1,267 |
| Jul 30, 2026 | 20.26 | 21.05 | 20.26 | 21.05 | 20.32 | -0.38% | 86 |
| Jul 29, 2026 | 19.62 | 21.25 | 19.62 | 21.13 | 20.40 | 5.76% | 7,727 |
| Jul 28, 2026 | 21.47 | 21.47 | 19.61 | 19.98 | 19.29 | -0.89% | 3,633 |
| Jul 27, 2026 | 20.50 | 20.90 | 20.03 | 20.16 | 19.46 | -3.68% | 175 |