Shree Karthik Papers Limited (BOM:516106)
India · Delayed Price · Currency is INR 7.08
+0.03 (0.43%)
At close: Jan 21, 2026
Shree Karthik Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 8.29 | 8.29 | 7.70 | 7.81 | 7.81 | -6.69% | 39,845 |
| Jan 12, 2026 | 7.75 | 9.07 | 7.36 | 8.37 | 8.37 | 10.71% | 432,409 |
| Jan 9, 2026 | 7.43 | 7.88 | 7.20 | 7.56 | 7.56 | 0.93% | 2,286 |
| Jan 8, 2026 | 7.68 | 7.84 | 7.42 | 7.49 | 7.49 | 0.40% | 4,094 |
| Jan 7, 2026 | 7.70 | 7.70 | 7.25 | 7.46 | 7.46 | -1.71% | 933 |
| Jan 6, 2026 | 7.26 | 7.60 | 7.26 | 7.59 | 7.59 | 4.69% | 2,052 |
| Jan 5, 2026 | 7.60 | 7.60 | 7.25 | 7.25 | 7.25 | -2.16% | 4,351 |
| Jan 2, 2026 | 7.20 | 7.41 | 7.14 | 7.41 | 7.41 | 4.81% | 2,368 |
| Jan 1, 2026 | 7.10 | 7.10 | 6.92 | 7.07 | 7.07 | -0.42% | 105,010 |
| Dec 31, 2025 | 7.18 | 7.18 | 6.81 | 7.10 | 7.10 | -1.11% | 8,504 |
| Dec 30, 2025 | 7.26 | 7.26 | 7.01 | 7.18 | 7.18 | -1.10% | 1,917 |
| Dec 29, 2025 | 7.42 | 7.60 | 7.05 | 7.26 | 7.26 | -2.55% | 4,268 |
| Dec 26, 2025 | 7.68 | 7.85 | 7.44 | 7.45 | 7.45 | -2.99% | 11,157 |
| Dec 24, 2025 | 7.40 | 7.80 | 7.25 | 7.68 | 7.68 | -0.26% | 3,650 |
| Dec 23, 2025 | 7.65 | 8.00 | 7.40 | 7.70 | 7.70 | -2.41% | 14,599 |
| Dec 22, 2025 | 7.90 | 7.90 | 7.40 | 7.89 | 7.89 | -0.13% | 514 |
| Dec 19, 2025 | 7.65 | 7.95 | 7.15 | 7.90 | 7.90 | 4.77% | 1,369 |
| Dec 18, 2025 | 7.67 | 7.67 | 7.01 | 7.54 | 7.54 | -1.69% | 1,791 |
| Dec 17, 2025 | 7.30 | 7.70 | 7.30 | 7.67 | 7.67 | 2.13% | 845 |
| Dec 16, 2025 | 7.40 | 7.70 | 7.25 | 7.51 | 7.51 | 0.81% | 2,715 |
| Dec 15, 2025 | 7.93 | 8.00 | 7.35 | 7.45 | 7.45 | -6.05% | 16,818 |
| Dec 12, 2025 | 8.38 | 8.38 | 7.00 | 7.93 | 7.93 | -0.88% | 20,857 |
| Dec 11, 2025 | 8.10 | 8.30 | 7.95 | 8.00 | 8.00 | 0.76% | 1,627 |
| Dec 10, 2025 | 8.28 | 8.30 | 7.80 | 7.94 | 7.94 | -3.17% | 9,606 |
| Dec 9, 2025 | 8.00 | 8.50 | 8.00 | 8.20 | 8.20 | 1.99% | 1,824 |
| Dec 8, 2025 | 8.04 | 8.49 | 8.01 | 8.04 | 8.04 | -0.62% | 1,977 |
| Dec 5, 2025 | 8.42 | 8.42 | 8.07 | 8.09 | 8.09 | -5.82% | 520 |
| Dec 4, 2025 | 8.44 | 8.59 | 8.01 | 8.59 | 8.59 | 2.26% | 774 |
| Dec 3, 2025 | 8.60 | 8.60 | 8.00 | 8.40 | 8.40 | -1.18% | 1,982 |
| Dec 2, 2025 | 8.45 | 8.50 | 8.00 | 8.50 | 8.50 | 0.59% | 431 |
| Dec 1, 2025 | 8.80 | 8.80 | 7.80 | 8.45 | 8.45 | -0.59% | 1,652 |
| Nov 28, 2025 | 8.02 | 8.70 | 8.02 | 8.50 | 8.50 | 6.12% | 1,585 |
| Nov 27, 2025 | 7.81 | 8.38 | 7.81 | 8.01 | 8.01 | -0.12% | 2,177 |
| Nov 26, 2025 | 8.60 | 8.60 | 7.72 | 8.02 | 8.02 | -5.65% | 5,430 |
| Nov 25, 2025 | 8.59 | 8.60 | 7.80 | 8.50 | 8.50 | -0.70% | 2,113 |
| Nov 24, 2025 | 8.60 | 8.60 | 8.31 | 8.56 | 8.56 | 0.82% | 279 |
| Nov 21, 2025 | 8.50 | 8.58 | 8.21 | 8.49 | 8.49 | 2.29% | 4,226 |
| Nov 20, 2025 | 8.11 | 8.58 | 8.11 | 8.30 | 8.30 | -0.24% | 3,482 |
| Nov 19, 2025 | 8.30 | 8.40 | 8.00 | 8.32 | 8.32 | -1.30% | 2,522 |
| Nov 18, 2025 | 8.13 | 8.45 | 8.13 | 8.43 | 8.43 | 3.69% | 205 |
| Nov 17, 2025 | 8.63 | 8.63 | 7.60 | 8.13 | 8.13 | -2.87% | 14,380 |
| Nov 14, 2025 | 8.60 | 8.77 | 8.30 | 8.37 | 8.37 | -2.22% | 3,039 |
| Nov 13, 2025 | 8.78 | 8.84 | 8.40 | 8.56 | 8.56 | -2.51% | 2,716 |
| Nov 12, 2025 | 8.80 | 8.80 | 8.51 | 8.78 | 8.78 | 1.74% | 2,327 |