Sri KPR Industries Limited (BOM:514442)
India · Delayed Price · Currency is INR 22.02
+1.08 (5.16%)
At close: Apr 16, 2026
Sri KPR Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 17.10 | 19.00 | 17.10 | 18.59 | 18.59 | 5.87% | 12,209 |
| Mar 16, 2026 | 18.99 | 18.99 | 17.11 | 17.56 | 17.56 | -5.18% | 8,208 |
| Mar 13, 2026 | 19.50 | 19.50 | 18.50 | 18.52 | 18.52 | -5.99% | 15,685 |
| Mar 12, 2026 | 20.70 | 20.70 | 18.61 | 19.70 | 19.70 | 3.41% | 11,176 |
| Mar 11, 2026 | 19.50 | 20.64 | 19.00 | 19.05 | 19.05 | -2.31% | 10,467 |
| Mar 10, 2026 | 18.95 | 19.65 | 18.88 | 19.50 | 19.50 | 5.06% | 1,604 |
| Mar 9, 2026 | 19.90 | 20.00 | 18.51 | 18.56 | 18.56 | -6.73% | 2,878 |
| Mar 6, 2026 | 19.00 | 20.00 | 19.00 | 19.90 | 19.90 | 0.56% | 541 |
| Mar 5, 2026 | 18.85 | 19.95 | 18.50 | 19.79 | 19.79 | 4.99% | 427 |
| Mar 4, 2026 | 18.60 | 19.79 | 18.60 | 18.85 | 18.85 | -0.79% | 2,481 |
| Mar 2, 2026 | 19.23 | 20.00 | 19.00 | 19.00 | 19.00 | -4.14% | 1,547 |
| Feb 27, 2026 | 19.08 | 20.00 | 19.08 | 19.82 | 19.82 | 1.80% | 1,390 |
| Feb 26, 2026 | 20.40 | 20.40 | 19.02 | 19.47 | 19.47 | -4.56% | 1,354 |
| Feb 25, 2026 | 20.02 | 20.50 | 19.75 | 20.40 | 20.40 | 1.90% | 5,446 |
| Feb 24, 2026 | 19.30 | 22.00 | 19.20 | 20.02 | 20.02 | 1.06% | 4,513 |
| Feb 23, 2026 | 20.76 | 20.76 | 19.00 | 19.81 | 19.81 | -4.58% | 9,941 |
| Feb 20, 2026 | 20.81 | 21.00 | 20.65 | 20.76 | 20.76 | -1.89% | 2,272 |
| Feb 19, 2026 | 21.50 | 21.90 | 21.16 | 21.16 | 21.16 | -3.60% | 3,130 |
| Feb 18, 2026 | 21.90 | 21.95 | 21.90 | 21.95 | 21.95 | - | 420 |
| Feb 17, 2026 | 23.49 | 23.49 | 21.15 | 21.95 | 21.95 | -2.66% | 1,579 |
| Feb 16, 2026 | 23.50 | 23.50 | 22.45 | 22.55 | 22.55 | 2.64% | 5,162 |
| Feb 13, 2026 | 21.13 | 22.35 | 21.13 | 21.97 | 21.97 | 3.98% | 1,704 |
| 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 |