Shree Karthik Papers Limited (BOM:516106)
India · Delayed Price · Currency is INR 8.83
-0.25 (-2.75%)
At close: Jul 31, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 8.99 | 9.13 | 8.50 | 9.08 | 9.08 | 3.89% | 1,446 |
| Jul 29, 2025 | 9.40 | 9.40 | 8.44 | 8.74 | 8.74 | -4.06% | 2,908 |
| Jul 28, 2025 | 8.50 | 9.24 | 8.50 | 9.11 | 9.11 | 1.56% | 1,881 |
| Jul 25, 2025 | 9.19 | 9.19 | 8.53 | 8.97 | 8.97 | 0.11% | 669 |
| Jul 24, 2025 | 9.05 | 9.38 | 8.50 | 8.96 | 8.96 | -0.99% | 3,724 |
| Jul 23, 2025 | 8.96 | 9.26 | 8.52 | 9.05 | 9.05 | 1.00% | 4,256 |
| Jul 22, 2025 | 9.19 | 9.19 | 8.95 | 8.96 | 8.96 | -2.50% | 2,250 |
| Jul 21, 2025 | 8.78 | 9.24 | 8.78 | 9.19 | 9.19 | 2.57% | 1,719 |
| Jul 18, 2025 | 9.65 | 9.99 | 8.85 | 8.96 | 8.96 | -8.76% | 28,636 |
| Jul 17, 2025 | 9.49 | 10.48 | 8.55 | 9.82 | 9.82 | 3.48% | 35,778 |
| Jul 16, 2025 | 9.26 | 9.50 | 9.03 | 9.49 | 9.49 | 2.48% | 3,820 |
| Jul 15, 2025 | 9.21 | 9.74 | 9.01 | 9.26 | 9.26 | 0.11% | 6,171 |
| Jul 14, 2025 | 9.47 | 10.00 | 8.61 | 9.25 | 9.25 | -2.32% | 7,750 |
| Jul 11, 2025 | 9.50 | 9.50 | 9.00 | 9.47 | 9.47 | 0.96% | 4,062 |
| Jul 10, 2025 | 9.53 | 9.53 | 9.05 | 9.38 | 9.38 | 0.64% | 3,049 |
| Jul 9, 2025 | 9.16 | 9.56 | 9.00 | 9.32 | 9.32 | 1.75% | 787 |
| Jul 8, 2025 | 9.38 | 9.40 | 9.10 | 9.16 | 9.16 | -2.35% | 2,282 |
| Jul 7, 2025 | 9.29 | 9.49 | 8.99 | 9.38 | 9.38 | 1.41% | 1,491 |
| Jul 4, 2025 | 9.00 | 9.29 | 9.00 | 9.25 | 9.25 | 1.43% | 4,882 |
| Jul 3, 2025 | 9.50 | 9.50 | 8.55 | 9.12 | 9.12 | -3.49% | 8,941 |
| Jul 2, 2025 | 9.00 | 9.48 | 8.75 | 9.45 | 9.45 | 0.11% | 8,475 |
| Jul 1, 2025 | 9.50 | 9.50 | 9.03 | 9.44 | 9.44 | 0.43% | 3,498 |
| Jun 30, 2025 | 9.66 | 9.90 | 9.25 | 9.40 | 9.40 | -2.69% | 5,550 |
| Jun 27, 2025 | 10.68 | 10.68 | 9.08 | 9.66 | 9.66 | 8.17% | 11,483 |
| Jun 26, 2025 | 9.19 | 9.39 | 8.55 | 8.93 | 8.93 | -3.25% | 8,857 |
| Jun 25, 2025 | 9.44 | 9.55 | 9.20 | 9.23 | 9.23 | -2.22% | 788 |
| Jun 24, 2025 | 9.50 | 9.50 | 9.03 | 9.44 | 9.44 | 1.61% | 519 |
| Jun 23, 2025 | 9.05 | 9.47 | 9.00 | 9.29 | 9.29 | 1.31% | 3,746 |
| Jun 20, 2025 | 9.05 | 9.49 | 9.05 | 9.17 | 9.17 | -1.29% | 3,611 |
| Jun 19, 2025 | 9.00 | 9.34 | 9.00 | 9.29 | 9.29 | -0.64% | 2,950 |
| Jun 18, 2025 | 9.75 | 9.75 | 9.01 | 9.35 | 9.35 | 0.54% | 1,157 |
| Jun 17, 2025 | 9.71 | 9.72 | 8.69 | 9.30 | 9.30 | -3.02% | 18,145 |
| Jun 16, 2025 | 10.12 | 10.15 | 9.55 | 9.59 | 9.59 | -5.24% | 8,049 |
| Jun 13, 2025 | 9.69 | 10.50 | 9.40 | 10.12 | 10.12 | 5.42% | 18,745 |
| Jun 12, 2025 | 9.50 | 10.50 | 9.15 | 9.60 | 9.60 | -1.84% | 10,372 |
| Jun 11, 2025 | 9.95 | 10.75 | 9.28 | 9.78 | 9.78 | 2.30% | 25,409 |
| Jun 10, 2025 | 9.78 | 9.98 | 9.54 | 9.56 | 9.56 | -0.31% | 4,423 |
| Jun 9, 2025 | 9.75 | 10.25 | 9.26 | 9.59 | 9.59 | -0.72% | 3,663 |
| Jun 6, 2025 | 9.30 | 10.75 | 9.00 | 9.66 | 9.66 | 3.87% | 14,178 |
| Jun 5, 2025 | 9.56 | 9.95 | 8.26 | 9.30 | 9.30 | -4.62% | 19,698 |
| Jun 4, 2025 | 9.55 | 10.19 | 9.55 | 9.75 | 9.75 | -0.51% | 7,961 |
| Jun 3, 2025 | 10.25 | 10.25 | 9.75 | 9.80 | 9.80 | -2.00% | 2,408 |
| Jun 2, 2025 | 9.66 | 10.25 | 9.56 | 10.00 | 10.00 | 1.52% | 3,002 |
| May 30, 2025 | 9.76 | 10.19 | 9.75 | 9.85 | 9.85 | -0.51% | 1,480 |
| May 29, 2025 | 10.26 | 10.50 | 9.75 | 9.90 | 9.90 | -6.16% | 5,189 |
| May 28, 2025 | 10.92 | 10.92 | 10.25 | 10.55 | 10.55 | -1.49% | 2,895 |
| May 27, 2025 | 10.72 | 11.01 | 10.01 | 10.71 | 10.71 | 1.81% | 7,847 |
| May 26, 2025 | 9.75 | 11.25 | 9.75 | 10.52 | 10.52 | 6.80% | 7,494 |
| May 23, 2025 | 10.10 | 10.39 | 9.75 | 9.85 | 9.85 | -2.28% | 13,488 |
| May 22, 2025 | 10.18 | 10.69 | 10.00 | 10.08 | 10.08 | -1.56% | 6,955 |