Shree Karthik Papers Limited (BOM:516106)
India · Delayed Price · Currency is INR 7.82
-0.29 (-3.58%)
At close: Sep 11, 2026
Shree Karthik Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 8.13 | 8.35 | 7.40 | 7.82 | 7.82 | -3.58% | 9,128 |
| Sep 10, 2026 | 8.13 | 8.20 | 8.00 | 8.11 | 8.11 | 1.76% | 5,519 |
| Sep 9, 2026 | 7.61 | 8.00 | 7.56 | 7.97 | 7.97 | 6.84% | 16,515 |
| Sep 8, 2026 | 7.90 | 7.90 | 7.30 | 7.46 | 7.46 | 1.50% | 9,905 |
| Sep 7, 2026 | 7.47 | 7.80 | 7.17 | 7.35 | 7.35 | 0.41% | 5,652 |
| Sep 4, 2026 | 7.45 | 8.60 | 7.10 | 7.32 | 7.32 | 0.27% | 6,611 |
| Sep 3, 2026 | 7.40 | 7.60 | 6.90 | 7.30 | 7.30 | 3.84% | 2,508 |
| Sep 2, 2026 | 7.48 | 7.60 | 6.90 | 7.03 | 7.03 | -3.70% | 6,353 |
| Sep 1, 2026 | 7.45 | 7.60 | 7.25 | 7.30 | 7.30 | - | 2,184 |
| Aug 31, 2026 | 7.35 | 7.40 | 6.94 | 7.30 | 7.30 | -0.68% | 1,085 |
| Aug 28, 2026 | 7.40 | 7.40 | 6.91 | 7.35 | 7.35 | 0.82% | 798 |
| Aug 27, 2026 | 7.40 | 7.40 | 6.90 | 7.29 | 7.29 | -0.82% | 179 |
| Aug 26, 2026 | 7.30 | 7.40 | 7.30 | 7.35 | 7.35 | 0.68% | 745 |
| Aug 25, 2026 | 7.40 | 7.40 | 6.61 | 7.30 | 7.30 | 2.82% | 4,701 |
| Aug 24, 2026 | 7.40 | 7.50 | 7.10 | 7.10 | 7.10 | 0.28% | 5,135 |
| Aug 21, 2026 | 6.71 | 7.33 | 6.71 | 7.08 | 7.08 | 1.43% | 1,485 |
| Aug 20, 2026 | 6.83 | 7.25 | 6.51 | 6.98 | 6.98 | 4.18% | 3,419 |
| Aug 19, 2026 | 7.30 | 7.45 | 6.52 | 6.70 | 6.70 | -4.69% | 6,895 |
| Aug 18, 2026 | 7.25 | 7.50 | 6.95 | 7.03 | 7.03 | -3.03% | 2,703 |
| Aug 17, 2026 | 7.40 | 7.40 | 6.60 | 7.25 | 7.25 | -2.03% | 8,563 |
| Aug 14, 2026 | 7.69 | 7.69 | 7.09 | 7.40 | 7.40 | 0.68% | 5,569 |
| Aug 13, 2026 | 6.80 | 7.60 | 6.80 | 7.35 | 7.35 | 6.52% | 8,049 |
| Aug 12, 2026 | 6.93 | 6.93 | 6.81 | 6.90 | 6.90 | -0.43% | 131 |
| Aug 11, 2026 | 7.30 | 7.50 | 6.81 | 6.93 | 6.93 | -2.53% | 6,004 |
| Aug 10, 2026 | 7.70 | 7.70 | 7.07 | 7.11 | 7.11 | -6.45% | 4,821 |
| Aug 7, 2026 | 7.53 | 7.89 | 7.40 | 7.60 | 7.60 | 1.33% | 11,315 |
| Aug 6, 2026 | 7.40 | 8.00 | 7.01 | 7.50 | 7.50 | 4.60% | 10,080 |
| Aug 5, 2026 | 7.20 | 7.80 | 6.70 | 7.17 | 7.17 | -0.42% | 5,511 |
| Aug 4, 2026 | 7.20 | 7.40 | 6.91 | 7.20 | 7.20 | 0.28% | 7,431 |
| Aug 3, 2026 | 7.40 | 7.40 | 6.90 | 7.18 | 7.18 | 1.70% | 8,650 |
| Jul 31, 2026 | 6.82 | 7.23 | 6.82 | 7.06 | 7.06 | -2.35% | 9,859 |
| Jul 30, 2026 | 7.00 | 7.65 | 6.81 | 7.23 | 7.23 | 7.59% | 10,244 |
| Jul 29, 2026 | 6.75 | 7.50 | 6.65 | 6.72 | 6.72 | - | 9,303 |
| Jul 28, 2026 | 6.50 | 7.05 | 6.50 | 6.72 | 6.72 | 1.66% | 11,578 |
| Jul 27, 2026 | 6.30 | 7.50 | 6.30 | 6.61 | 6.61 | -0.75% | 17,511 |
| Jul 24, 2026 | 7.12 | 7.12 | 6.66 | 6.66 | 6.66 | -5.80% | 948 |
| Jul 23, 2026 | 6.76 | 8.00 | 6.61 | 7.07 | 7.07 | 5.52% | 8,848 |
| Jul 22, 2026 | 7.38 | 7.38 | 6.65 | 6.70 | 6.70 | -4.01% | 21,981 |
| Jul 21, 2026 | 6.98 | 6.98 | 6.60 | 6.98 | 6.98 | - | 2,670 |
| Jul 20, 2026 | 7.06 | 7.06 | 6.60 | 6.98 | 6.98 | -1.55% | 254 |
| Jul 17, 2026 | 7.10 | 7.10 | 6.59 | 7.09 | 7.09 | -0.14% | 331 |
| Jul 16, 2026 | 6.92 | 7.10 | 6.92 | 7.10 | 7.10 | 0.57% | 171 |
| Jul 15, 2026 | 7.20 | 7.20 | 6.60 | 7.06 | 7.06 | 5.85% | 972 |
| Jul 14, 2026 | 6.52 | 7.10 | 6.52 | 6.67 | 6.67 | 0.30% | 3,097 |
| Jul 13, 2026 | 6.60 | 7.00 | 6.60 | 6.65 | 6.65 | -4.86% | 1,627 |
| Jul 10, 2026 | 6.92 | 7.09 | 6.80 | 6.99 | 6.99 | -1.55% | 2,042 |
| Jul 9, 2026 | 7.04 | 7.10 | 6.90 | 7.10 | 7.10 | 2.90% | 466 |
| Jul 8, 2026 | 7.15 | 7.15 | 6.76 | 6.90 | 6.90 | -2.13% | 1,001 |
| Jul 7, 2026 | 6.85 | 7.19 | 6.60 | 7.05 | 7.05 | 4.91% | 3,498 |
| Jul 6, 2026 | 7.35 | 7.37 | 6.20 | 6.72 | 6.72 | -2.47% | 3,710 |