Shree Karthik Papers Limited (BOM:516106)
India · Delayed Price · Currency is INR 7.75
+0.10 (1.31%)
At close: Oct 5, 2026
Shree Karthik Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 7.80 | 7.80 | 7.65 | 7.75 | 7.75 | 1.31% | 3,083 |
| Oct 1, 2026 | 7.31 | 7.69 | 7.16 | 7.65 | 7.65 | 5.08% | 2,393 |
| Sep 30, 2026 | 7.30 | 7.49 | 7.28 | 7.28 | 7.28 | -0.95% | 1,581 |
| Sep 29, 2026 | 7.77 | 7.78 | 7.03 | 7.35 | 7.35 | -1.61% | 3,650 |
| Sep 28, 2026 | 7.69 | 7.83 | 7.42 | 7.47 | 7.47 | -0.93% | 4,574 |
| Sep 25, 2026 | 7.60 | 7.60 | 7.41 | 7.54 | 7.54 | -2.71% | 4,139 |
| Sep 24, 2026 | 7.80 | 7.80 | 7.32 | 7.75 | 7.75 | -0.64% | 568 |
| Sep 23, 2026 | 7.45 | 7.90 | 7.20 | 7.80 | 7.80 | 2.63% | 2,362 |
| Sep 22, 2026 | 7.45 | 7.60 | 7.30 | 7.60 | 7.60 | 3.26% | 4,453 |
| Sep 21, 2026 | 7.59 | 7.59 | 7.20 | 7.36 | 7.36 | -2.39% | 813 |
| Sep 18, 2026 | 7.30 | 7.64 | 7.01 | 7.54 | 7.54 | 1.75% | 7,757 |
| Sep 17, 2026 | 8.00 | 8.00 | 7.20 | 7.41 | 7.41 | - | 7,755 |
| Sep 16, 2026 | 7.94 | 7.94 | 7.41 | 7.41 | 7.41 | -8.52% | 2,284 |
| Sep 15, 2026 | 8.19 | 8.19 | 7.81 | 8.10 | 8.10 | 3.58% | 7,017 |
| 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% | 5,235 |
| 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 |