Shree Karthik Papers Limited (BOM:516106)
India · Delayed Price · Currency is INR 9.03
-0.09 (-0.99%)
At close: Oct 10, 2025
Shree Karthik Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 9.12 | 9.30 | 9.03 | 9.03 | 9.03 | -0.99% | 7,076 |
| Oct 9, 2025 | 9.34 | 9.34 | 9.12 | 9.12 | 9.12 | -1.94% | 3,810 |
| Oct 8, 2025 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | -4.02% | 2,262 |
| Oct 7, 2025 | 9.26 | 9.80 | 9.00 | 9.69 | 9.69 | 4.31% | 7,340 |
| Oct 6, 2025 | 9.14 | 9.30 | 8.95 | 9.29 | 9.29 | 1.64% | 1,479 |
| Oct 3, 2025 | 8.90 | 9.38 | 8.20 | 9.14 | 9.14 | -0.44% | 14,706 |
| Oct 1, 2025 | 9.25 | 9.40 | 8.81 | 9.18 | 9.18 | -1.18% | 2,138 |
| Sep 30, 2025 | 8.60 | 9.30 | 8.60 | 9.29 | 9.29 | 1.98% | 3,824 |
| Sep 29, 2025 | 8.97 | 9.49 | 8.80 | 9.11 | 9.11 | -0.44% | 2,841 |
| Sep 26, 2025 | 8.65 | 9.21 | 8.65 | 9.15 | 9.15 | 3.62% | 1,120 |
| Sep 25, 2025 | 9.45 | 9.45 | 8.61 | 8.83 | 8.83 | -1.89% | 5,549 |
| Sep 24, 2025 | 9.10 | 9.25 | 8.85 | 9.00 | 9.00 | -4.96% | 3,108 |
| Sep 23, 2025 | 9.20 | 9.48 | 9.00 | 9.47 | 9.47 | 1.61% | 854 |
| Sep 22, 2025 | 9.36 | 9.66 | 9.27 | 9.32 | 9.32 | -0.43% | 1,125 |
| Sep 19, 2025 | 9.40 | 9.80 | 9.25 | 9.36 | 9.36 | -0.43% | 7,160 |
| Sep 18, 2025 | 9.70 | 9.80 | 9.38 | 9.40 | 9.40 | -1.05% | 2,501 |
| Sep 17, 2025 | 9.70 | 9.99 | 9.12 | 9.50 | 9.50 | 2.59% | 3,969 |
| Sep 16, 2025 | 9.35 | 9.63 | 9.20 | 9.26 | 9.26 | -0.86% | 3,139 |
| Sep 15, 2025 | 9.35 | 9.67 | 9.34 | 9.34 | 9.34 | -0.64% | 1,646 |
| Sep 12, 2025 | 9.36 | 9.58 | 9.36 | 9.40 | 9.40 | -1.57% | 1,125 |
| Sep 11, 2025 | 9.40 | 9.69 | 9.31 | 9.55 | 9.55 | -0.62% | 6,391 |
| Sep 10, 2025 | 9.40 | 9.90 | 9.26 | 9.61 | 9.61 | 0.21% | 4,665 |
| Sep 9, 2025 | 9.84 | 10.10 | 9.00 | 9.59 | 9.59 | -0.62% | 15,224 |
| Sep 8, 2025 | 10.00 | 10.59 | 9.40 | 9.65 | 9.65 | -1.63% | 4,241 |
| Sep 5, 2025 | 9.21 | 10.65 | 9.21 | 9.81 | 9.81 | 5.83% | 9,357 |
| Sep 4, 2025 | 9.95 | 9.95 | 9.01 | 9.27 | 9.27 | -5.31% | 9,779 |
| Sep 3, 2025 | 9.50 | 10.00 | 9.20 | 9.79 | 9.79 | 4.37% | 13,393 |
| Sep 2, 2025 | 9.30 | 9.64 | 9.30 | 9.38 | 9.38 | 0.54% | 1,300 |
| Sep 1, 2025 | 9.39 | 9.75 | 8.73 | 9.33 | 9.33 | -0.74% | 3,665 |
| Aug 29, 2025 | 9.55 | 9.55 | 9.17 | 9.40 | 9.40 | -1.57% | 969 |
| Aug 28, 2025 | 9.75 | 10.24 | 9.00 | 9.55 | 9.55 | -0.93% | 21,131 |
| Aug 26, 2025 | 10.25 | 10.25 | 9.20 | 9.64 | 9.64 | 7.11% | 46,136 |
| Aug 25, 2025 | 9.00 | 9.48 | 8.51 | 9.00 | 9.00 | -3.95% | 10,030 |
| Aug 22, 2025 | 9.50 | 9.50 | 9.00 | 9.37 | 9.37 | 0.86% | 1,821 |
| Aug 21, 2025 | 8.56 | 10.00 | 8.56 | 9.29 | 9.29 | 6.78% | 10,983 |
| Aug 20, 2025 | 8.60 | 8.92 | 8.60 | 8.70 | 8.70 | -1.36% | 6,703 |
| Aug 19, 2025 | 8.50 | 8.82 | 8.50 | 8.82 | 8.82 | 0.11% | 1,567 |
| Aug 18, 2025 | 8.80 | 9.00 | 8.80 | 8.81 | 8.81 | -1.67% | 2,281 |
| Aug 14, 2025 | 9.15 | 9.15 | 8.65 | 8.96 | 8.96 | -0.33% | 3,552 |
| Aug 13, 2025 | 8.50 | 9.20 | 8.50 | 8.99 | 8.99 | 2.16% | 4,682 |
| Aug 12, 2025 | 9.05 | 9.05 | 8.55 | 8.80 | 8.80 | -1.68% | 4,281 |
| Aug 11, 2025 | 9.00 | 9.00 | 8.80 | 8.95 | 8.95 | 1.13% | 434 |
| Aug 8, 2025 | 9.09 | 9.09 | 8.53 | 8.85 | 8.85 | -1.67% | 1,533 |
| Aug 7, 2025 | 8.59 | 9.10 | 8.59 | 9.00 | 9.00 | 3.33% | 944 |
| Aug 6, 2025 | 9.06 | 9.06 | 8.60 | 8.71 | 8.71 | -4.29% | 11,030 |
| Aug 5, 2025 | 9.10 | 9.23 | 8.75 | 9.10 | 9.10 | -0.98% | 748 |
| Aug 4, 2025 | 9.22 | 9.47 | 8.96 | 9.19 | 9.19 | -0.33% | 387 |
| Aug 1, 2025 | 8.83 | 9.35 | 8.83 | 9.22 | 9.22 | 4.42% | 2,541 |
| Jul 31, 2025 | 9.13 | 9.80 | 8.35 | 8.83 | 8.83 | -2.75% | 5,556 |
| Jul 30, 2025 | 8.99 | 9.13 | 8.50 | 9.08 | 9.08 | 3.89% | 1,446 |