Shree Karthik Papers Limited (BOM:516106)
India · Delayed Price · Currency is INR 5.37
-0.38 (-6.61%)
At close: Mar 27, 2026
Shree Karthik Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.90 | 5.90 | 5.11 | 5.37 | 5.37 | -6.61% | 9,797 |
| Mar 25, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | 1.23% | 965 |
| Mar 24, 2026 | 5.69 | 5.90 | 5.42 | 5.68 | 5.68 | -0.18% | 4,815 |
| Mar 23, 2026 | 5.95 | 5.95 | 5.21 | 5.69 | 5.69 | -2.40% | 5,294 |
| Mar 20, 2026 | 6.50 | 6.50 | 5.75 | 5.83 | 5.83 | -6.57% | 5,061 |
| Mar 19, 2026 | 5.72 | 6.99 | 5.52 | 6.24 | 6.24 | 6.85% | 4,727 |
| Mar 18, 2026 | 5.70 | 6.00 | 5.52 | 5.84 | 5.84 | -2.01% | 8,618 |
| Mar 17, 2026 | 6.33 | 6.33 | 5.96 | 5.96 | 5.96 | -5.99% | 286 |
| Mar 16, 2026 | 6.22 | 6.49 | 5.94 | 6.34 | 6.34 | 1.93% | 2,114 |
| Mar 13, 2026 | 6.30 | 6.31 | 6.20 | 6.22 | 6.22 | -2.66% | 1,367 |
| Mar 12, 2026 | 6.38 | 6.39 | 6.00 | 6.39 | 6.39 | - | 28,200 |
| Mar 11, 2026 | 6.50 | 6.50 | 6.10 | 6.39 | 6.39 | 0.31% | 1,126 |
| Mar 10, 2026 | 6.10 | 6.38 | 5.80 | 6.37 | 6.37 | 4.43% | 54,817 |
| Mar 9, 2026 | 6.20 | 6.20 | 5.80 | 6.10 | 6.10 | -1.61% | 4,867 |
| Mar 6, 2026 | 6.40 | 6.70 | 6.20 | 6.20 | 6.20 | -2.36% | 4,243 |
| Mar 5, 2026 | 6.40 | 6.41 | 6.20 | 6.35 | 6.35 | -1.40% | 2,735 |
| Mar 4, 2026 | 6.78 | 6.78 | 6.41 | 6.44 | 6.44 | -5.15% | 3,998 |
| Mar 2, 2026 | 6.40 | 6.80 | 6.40 | 6.79 | 6.79 | -1.59% | 395 |
| Feb 27, 2026 | 6.40 | 6.91 | 6.30 | 6.90 | 6.90 | 6.15% | 746 |
| Feb 26, 2026 | 6.83 | 6.99 | 6.41 | 6.50 | 6.50 | -4.41% | 2,525 |
| Feb 25, 2026 | 6.86 | 6.86 | 6.60 | 6.80 | 6.80 | -0.44% | 1,878 |
| Feb 24, 2026 | 6.70 | 7.28 | 6.70 | 6.83 | 6.83 | -0.73% | 4,173 |
| Feb 23, 2026 | 6.90 | 7.43 | 6.80 | 6.88 | 6.88 | -2.13% | 3,705 |
| Feb 20, 2026 | 7.49 | 7.49 | 7.01 | 7.03 | 7.03 | 0.14% | 4,071 |
| Feb 19, 2026 | 7.60 | 7.74 | 7.00 | 7.02 | 7.02 | -4.62% | 15,731 |
| Feb 18, 2026 | 7.64 | 7.75 | 7.20 | 7.36 | 7.36 | -1.74% | 1,674 |
| Feb 17, 2026 | 7.22 | 7.49 | 7.22 | 7.49 | 7.49 | 3.88% | 550 |
| Feb 16, 2026 | 7.44 | 7.80 | 7.20 | 7.21 | 7.21 | -3.09% | 2,024 |
| Feb 13, 2026 | 7.55 | 7.70 | 7.15 | 7.44 | 7.44 | -1.46% | 6,360 |
| Feb 12, 2026 | 7.69 | 7.70 | 7.00 | 7.55 | 7.55 | 4.14% | 23,010 |
| Feb 11, 2026 | 7.00 | 7.60 | 6.90 | 7.25 | 7.25 | 5.07% | 6,880 |
| Feb 10, 2026 | 6.98 | 6.98 | 6.60 | 6.90 | 6.90 | 0.88% | 943 |
| Feb 9, 2026 | 6.91 | 6.98 | 6.41 | 6.84 | 6.84 | 1.03% | 3,461 |
| Feb 6, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -1.60% | 285 |
| Feb 5, 2026 | 6.99 | 6.99 | 6.60 | 6.88 | 6.88 | 0.44% | 2,151 |
| Feb 4, 2026 | 6.89 | 6.89 | 6.56 | 6.85 | 6.85 | 1.48% | 1,425 |
| Feb 3, 2026 | 6.52 | 7.00 | 6.52 | 6.75 | 6.75 | -4.80% | 7,348 |
| Feb 2, 2026 | 6.49 | 7.09 | 6.40 | 7.09 | 7.09 | 8.58% | 3,612 |
| Feb 1, 2026 | 6.50 | 7.00 | 6.49 | 6.53 | 6.53 | -1.06% | 7,527 |
| Jan 30, 2026 | 6.45 | 6.75 | 6.45 | 6.60 | 6.60 | -1.93% | 3,725 |
| Jan 29, 2026 | 6.91 | 7.00 | 6.45 | 6.73 | 6.73 | -0.59% | 2,919 |
| Jan 28, 2026 | 7.25 | 7.25 | 6.35 | 6.77 | 6.77 | -2.45% | 5,877 |
| Jan 27, 2026 | 7.08 | 7.08 | 6.65 | 6.94 | 6.94 | -1.98% | 9,270 |
| Jan 23, 2026 | 7.34 | 7.34 | 7.05 | 7.08 | 7.08 | -2.21% | 6,110 |
| Jan 22, 2026 | 7.08 | 7.29 | 6.98 | 7.24 | 7.24 | 2.26% | 826 |
| Jan 21, 2026 | 6.90 | 7.14 | 6.88 | 7.08 | 7.08 | 0.43% | 8,558 |
| Jan 20, 2026 | 7.12 | 7.53 | 7.00 | 7.05 | 7.05 | -2.08% | 15,242 |
| Jan 19, 2026 | 7.10 | 7.44 | 7.10 | 7.20 | 7.20 | -3.74% | 7,771 |
| Jan 16, 2026 | 7.35 | 7.95 | 7.03 | 7.48 | 7.48 | -0.40% | 31,111 |
| Jan 14, 2026 | 8.14 | 8.14 | 7.30 | 7.51 | 7.51 | -3.84% | 20,644 |