Shree Karthik Papers Limited (BOM:516106)
India · Delayed Price · Currency is INR 6.99
-0.11 (-1.55%)
At close: Jul 10, 2026
Shree Karthik Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 7.30 | 7.30 | 6.85 | 6.89 | 6.89 | -5.62% | 3,520 |
| Jul 2, 2026 | 7.00 | 7.93 | 6.31 | 7.30 | 7.30 | 10.44% | 19,294 |
| Jul 1, 2026 | 6.72 | 7.40 | 6.35 | 6.61 | 6.61 | -1.20% | 8,693 |
| Jun 30, 2026 | 6.57 | 6.89 | 6.41 | 6.69 | 6.69 | -0.30% | 7,421 |
| Jun 29, 2026 | 7.00 | 7.83 | 6.35 | 6.71 | 6.71 | 2.76% | 11,222 |
| Jun 25, 2026 | 6.52 | 6.79 | 6.40 | 6.53 | 6.53 | 0.15% | 6,279 |
| Jun 24, 2026 | 6.76 | 7.00 | 6.51 | 6.52 | 6.52 | -3.55% | 3,666 |
| Jun 23, 2026 | 6.41 | 6.80 | 6.41 | 6.76 | 6.76 | 3.36% | 2,458 |
| Jun 22, 2026 | 6.44 | 6.79 | 6.44 | 6.54 | 6.54 | 1.55% | 4,075 |
| Jun 19, 2026 | 6.26 | 6.80 | 6.26 | 6.44 | 6.44 | 1.74% | 7,327 |
| Jun 18, 2026 | 6.28 | 6.67 | 6.28 | 6.33 | 6.33 | -5.38% | 3,486 |
| Jun 17, 2026 | 6.50 | 6.73 | 6.50 | 6.69 | 6.69 | -0.74% | 3,284 |
| Jun 16, 2026 | 6.61 | 6.79 | 6.38 | 6.74 | 6.74 | 4.01% | 5,881 |
| Jun 15, 2026 | 6.80 | 6.80 | 6.32 | 6.48 | 6.48 | -3.28% | 4,589 |
| Jun 12, 2026 | 6.53 | 6.88 | 6.10 | 6.70 | 6.70 | 2.60% | 2,233 |
| Jun 11, 2026 | 6.66 | 6.66 | 6.53 | 6.53 | 6.53 | - | 262 |
| Jun 10, 2026 | 6.30 | 6.80 | 6.06 | 6.53 | 6.53 | 0.46% | 11,968 |
| Jun 9, 2026 | 6.59 | 6.62 | 6.50 | 6.50 | 6.50 | -0.91% | 710 |
| Jun 8, 2026 | 6.89 | 6.90 | 6.31 | 6.56 | 6.56 | -3.53% | 6,593 |
| Jun 5, 2026 | 6.52 | 6.80 | 6.31 | 6.80 | 6.80 | 6.25% | 6,214 |
| Jun 4, 2026 | 6.50 | 7.00 | 6.30 | 6.40 | 6.40 | -0.31% | 8,653 |
| Jun 3, 2026 | 6.79 | 6.79 | 6.40 | 6.42 | 6.42 | -1.38% | 1,260 |
| Jun 2, 2026 | 7.00 | 7.00 | 6.50 | 6.51 | 6.51 | -3.98% | 4,062 |
| Jun 1, 2026 | 6.89 | 6.99 | 6.21 | 6.78 | 6.78 | 3.83% | 897 |
| May 29, 2026 | 6.50 | 6.87 | 6.49 | 6.53 | 6.53 | -1.66% | 6,911 |
| May 27, 2026 | 7.40 | 7.40 | 6.30 | 6.64 | 6.64 | 0.61% | 14,373 |
| May 26, 2026 | 6.30 | 6.74 | 6.30 | 6.60 | 6.60 | 2.33% | 2,254 |
| May 25, 2026 | 6.68 | 6.68 | 6.31 | 6.45 | 6.45 | -1.53% | 881 |
| May 22, 2026 | 7.15 | 7.15 | 6.40 | 6.55 | 6.55 | -2.96% | 1,704 |
| May 21, 2026 | 6.49 | 7.40 | 6.22 | 6.75 | 6.75 | 4.01% | 12,705 |
| May 20, 2026 | 6.75 | 6.75 | 6.25 | 6.49 | 6.49 | -3.85% | 1,229 |
| May 19, 2026 | 6.08 | 7.44 | 6.08 | 6.75 | 6.75 | 8.87% | 10,683 |
| May 18, 2026 | 5.87 | 6.20 | 5.87 | 6.20 | 6.20 | 1.14% | 231 |
| May 15, 2026 | 6.42 | 6.69 | 5.96 | 6.13 | 6.13 | -2.70% | 3,587 |
| May 14, 2026 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | - | 2,408 |
| May 13, 2026 | 6.50 | 6.73 | 6.30 | 6.30 | 6.30 | 3.28% | 5,759 |
| May 12, 2026 | 6.24 | 6.50 | 6.00 | 6.10 | 6.10 | -2.24% | 1,123 |
| May 11, 2026 | 6.74 | 6.74 | 6.10 | 6.24 | 6.24 | -6.17% | 10,588 |
| May 8, 2026 | 6.38 | 6.74 | 6.38 | 6.65 | 6.65 | 4.23% | 4,817 |
| May 7, 2026 | 6.30 | 6.74 | 6.30 | 6.38 | 6.38 | -0.16% | 1,909 |
| May 6, 2026 | 6.40 | 6.74 | 5.98 | 6.39 | 6.39 | -1.24% | 13,984 |
| May 5, 2026 | 6.63 | 6.63 | 6.44 | 6.47 | 6.47 | -0.92% | 2,851 |
| May 4, 2026 | 6.40 | 7.00 | 6.40 | 6.53 | 6.53 | 2.03% | 2,613 |
| Apr 30, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -1.39% | 936 |