Sri KPR Industries Limited (BOM:514442)
India · Delayed Price · Currency is INR 21.15
+0.45 (2.17%)
At close: Jun 3, 2026
Sri KPR Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 21.60 | 21.60 | 20.15 | 21.15 | 21.15 | 2.17% | 1,859 |
| Jun 2, 2026 | 20.57 | 21.51 | 19.80 | 20.70 | 20.70 | 1.02% | 4,586 |
| Jun 1, 2026 | 20.20 | 20.74 | 19.19 | 20.49 | 20.49 | 3.69% | 10,106 |
| May 29, 2026 | 20.20 | 20.20 | 19.75 | 19.76 | 19.76 | -2.18% | 2,451 |
| May 27, 2026 | 19.75 | 20.38 | 19.75 | 20.20 | 20.20 | -0.44% | 7,309 |
| May 26, 2026 | 20.75 | 20.75 | 19.80 | 20.29 | 20.29 | -0.44% | 8,145 |
| May 25, 2026 | 19.65 | 20.87 | 19.65 | 20.38 | 20.38 | -0.59% | 2,467 |
| May 22, 2026 | 20.65 | 20.78 | 20.11 | 20.50 | 20.50 | 2.35% | 1,419 |
| May 21, 2026 | 20.35 | 20.51 | 19.00 | 20.03 | 20.03 | 2.51% | 26,602 |
| May 20, 2026 | 20.20 | 20.76 | 19.25 | 19.54 | 19.54 | -8.61% | 89,372 |
| May 19, 2026 | 21.06 | 21.80 | 21.05 | 21.38 | 21.38 | -8.55% | 48,855 |
| May 18, 2026 | 25.00 | 25.00 | 23.38 | 23.38 | 23.38 | -9.97% | 22,379 |
| May 15, 2026 | 27.80 | 27.80 | 25.03 | 25.97 | 25.97 | 1.05% | 1,904 |
| May 14, 2026 | 27.30 | 27.30 | 25.33 | 25.70 | 25.70 | -2.47% | 3,144 |
| May 13, 2026 | 25.79 | 26.45 | 24.25 | 26.35 | 26.35 | 7.20% | 9,178 |
| May 12, 2026 | 24.71 | 25.65 | 24.50 | 24.58 | 24.58 | -2.92% | 4,644 |
| May 11, 2026 | 25.40 | 26.90 | 24.50 | 25.32 | 25.32 | -2.24% | 4,874 |
| May 8, 2026 | 26.01 | 26.90 | 25.40 | 25.90 | 25.90 | -0.84% | 2,449 |
| May 7, 2026 | 28.50 | 28.50 | 25.35 | 26.12 | 26.12 | -3.15% | 2,208 |
| May 6, 2026 | 26.00 | 27.80 | 25.68 | 26.97 | 26.97 | 3.65% | 11,327 |
| May 5, 2026 | 26.19 | 28.50 | 26.00 | 26.02 | 26.02 | -1.66% | 7,043 |
| May 4, 2026 | 27.67 | 27.67 | 25.28 | 26.46 | 26.46 | 0.04% | 909 |
| Apr 30, 2026 | 27.11 | 28.79 | 25.40 | 26.45 | 26.45 | -6.04% | 5,816 |
| Apr 29, 2026 | 30.00 | 30.00 | 27.16 | 28.15 | 28.15 | -2.29% | 1,780 |
| Apr 28, 2026 | 29.99 | 30.00 | 28.81 | 28.81 | 28.81 | -3.97% | 1,404 |
| Apr 27, 2026 | 30.75 | 31.45 | 28.50 | 30.00 | 30.00 | 1.52% | 6,781 |
| Apr 24, 2026 | 28.51 | 31.60 | 28.51 | 29.55 | 29.55 | 2.50% | 9,108 |
| Apr 23, 2026 | 29.84 | 30.00 | 27.26 | 28.83 | 28.83 | -3.38% | 27,794 |
| Apr 22, 2026 | 29.02 | 31.50 | 27.31 | 29.84 | 29.84 | 2.83% | 12,712 |
| Apr 21, 2026 | 31.88 | 31.88 | 28.42 | 29.02 | 29.02 | -4.13% | 15,015 |
| Apr 20, 2026 | 26.43 | 30.97 | 26.43 | 30.27 | 30.27 | 14.57% | 47,765 |
| Apr 17, 2026 | 22.49 | 26.42 | 22.00 | 26.42 | 26.42 | 19.98% | 31,015 |
| Apr 16, 2026 | 21.50 | 22.94 | 21.20 | 22.02 | 22.02 | 5.16% | 4,537 |
| Apr 15, 2026 | 20.13 | 21.44 | 20.13 | 20.94 | 20.94 | 4.08% | 357 |
| Apr 13, 2026 | 20.96 | 21.00 | 19.91 | 20.12 | 20.12 | -2.61% | 1,409 |
| Apr 10, 2026 | 20.53 | 21.53 | 20.00 | 20.66 | 20.66 | 0.63% | 7,647 |
| Apr 9, 2026 | 22.78 | 22.78 | 20.40 | 20.53 | 20.53 | -3.62% | 1,165 |
| Apr 8, 2026 | 22.90 | 22.90 | 20.75 | 21.30 | 21.30 | -0.28% | 6,348 |
| Apr 7, 2026 | 21.35 | 21.97 | 20.75 | 21.36 | 21.36 | -2.64% | 4,508 |
| Apr 6, 2026 | 21.80 | 22.90 | 20.69 | 21.94 | 21.94 | 0.41% | 6,397 |
| Apr 2, 2026 | 17.31 | 21.85 | 17.31 | 21.85 | 21.85 | 19.99% | 25,917 |
| Apr 1, 2026 | 18.01 | 19.97 | 18.01 | 18.21 | 18.21 | -2.10% | 4,302 |
| Mar 30, 2026 | 17.30 | 18.70 | 17.30 | 18.60 | 18.60 | 7.51% | 509 |
| Mar 27, 2026 | 18.55 | 18.55 | 17.11 | 17.30 | 17.30 | -5.46% | 2,225 |
| Mar 25, 2026 | 18.69 | 19.00 | 17.50 | 18.30 | 18.30 | -0.87% | 4,426 |
| Mar 24, 2026 | 17.51 | 19.95 | 17.51 | 18.46 | 18.46 | 2.96% | 3,419 |
| Mar 23, 2026 | 19.00 | 19.00 | 17.90 | 17.93 | 17.93 | -3.71% | 8,373 |
| Mar 20, 2026 | 19.99 | 20.00 | 18.51 | 18.62 | 18.62 | -5.48% | 12,293 |
| Mar 19, 2026 | 18.20 | 20.30 | 18.20 | 19.70 | 19.70 | 6.09% | 11,375 |
| Mar 18, 2026 | 18.90 | 19.00 | 17.98 | 18.57 | 18.57 | -0.11% | 11,600 |