Shree Karthik Papers Limited (BOM:516106)
India · Delayed Price · Currency is INR 6.53
-0.11 (-1.66%)
At close: May 29, 2026
Shree Karthik Papers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 6.30 | 7.20 | 6.30 | 6.49 | 6.49 | -0.31% | 1,655 |
| Apr 28, 2026 | 6.83 | 6.83 | 6.32 | 6.51 | 6.51 | -2.84% | 1,535 |
| Apr 27, 2026 | 6.74 | 6.74 | 6.30 | 6.70 | 6.70 | -0.59% | 583 |
| Apr 24, 2026 | 6.32 | 6.80 | 6.31 | 6.74 | 6.74 | -1.32% | 1,763 |
| Apr 23, 2026 | 6.40 | 6.88 | 6.40 | 6.83 | 6.83 | - | 2,557 |
| Apr 22, 2026 | 6.87 | 6.90 | 6.47 | 6.83 | 6.83 | - | 5,369 |
| Apr 21, 2026 | 6.61 | 6.90 | 6.43 | 6.83 | 6.83 | 3.48% | 15,013 |
| Apr 20, 2026 | 6.51 | 6.65 | 6.32 | 6.60 | 6.60 | 1.69% | 1,846 |
| Apr 17, 2026 | 6.62 | 6.75 | 6.42 | 6.49 | 6.49 | - | 20,368 |
| Apr 16, 2026 | 6.63 | 6.63 | 6.45 | 6.49 | 6.49 | -0.15% | 1,471 |
| Apr 15, 2026 | 6.50 | 6.50 | 6.30 | 6.50 | 6.50 | - | 2,233 |
| Apr 13, 2026 | 6.56 | 6.56 | 6.12 | 6.50 | 6.50 | -0.91% | 1,011 |
| Apr 10, 2026 | 6.48 | 6.75 | 5.70 | 6.56 | 6.56 | -0.76% | 5,844 |
| Apr 9, 2026 | 6.15 | 6.62 | 6.15 | 6.61 | 6.61 | -0.15% | 4,190 |
| Apr 8, 2026 | 5.70 | 7.00 | 5.70 | 6.62 | 6.62 | 12.97% | 4,859 |
| Apr 7, 2026 | 5.33 | 6.27 | 5.25 | 5.86 | 5.86 | 12.05% | 1,606 |
| Apr 6, 2026 | 5.54 | 5.54 | 5.05 | 5.23 | 5.23 | -3.15% | 2,968 |
| Apr 2, 2026 | 5.28 | 5.40 | 5.28 | 5.40 | 5.40 | 2.27% | 730 |
| Apr 1, 2026 | 5.05 | 5.50 | 5.04 | 5.28 | 5.28 | -1.68% | 1,332 |
| Mar 30, 2026 | 5.25 | 5.50 | 5.15 | 5.37 | 5.37 | - | 6,724 |
| Mar 27, 2026 | 5.90 | 5.90 | 5.11 | 5.37 | 5.37 | -6.61% | 9,797 |
| Mar 25, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | 1.23% | 965 |
| Mar 24, 2026 | 5.69 | 5.90 | 5.42 | 5.68 | 5.68 | -0.18% | 4,815 |
| Mar 23, 2026 | 5.95 | 5.95 | 5.21 | 5.69 | 5.69 | -2.40% | 5,294 |
| Mar 20, 2026 | 6.50 | 6.50 | 5.75 | 5.83 | 5.83 | -6.57% | 5,061 |
| Mar 19, 2026 | 5.72 | 6.99 | 5.52 | 6.24 | 6.24 | 6.85% | 4,727 |
| Mar 18, 2026 | 5.70 | 6.00 | 5.52 | 5.84 | 5.84 | -2.01% | 8,618 |
| Mar 17, 2026 | 6.33 | 6.33 | 5.96 | 5.96 | 5.96 | -5.99% | 286 |
| Mar 16, 2026 | 6.22 | 6.49 | 5.94 | 6.34 | 6.34 | 1.93% | 2,114 |