Shri Krishna Devcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	48.00	48.00	40.80	44.00	44.00	10.00%	802
Jun 17, 2026	43.00	43.00	40.00	40.00	40.00	-9.09%	12
Jun 16, 2026	42.10	44.00	39.50	44.00	44.00	-2.22%	104
Jun 15, 2026	45.00	45.00	45.00	45.00	45.00	5.51%	1
Jun 11, 2026	42.70	42.70	42.65	42.65	42.65	-6.47%	2
Jun 10, 2026	43.80	45.60	40.15	45.60	45.60	-2.56%	26
Jun 9, 2026	53.90	53.90	46.80	46.80	46.80	4.02%	206
Jun 8, 2026	45.99	45.99	44.20	44.99	44.99	2.27%	8
Jun 5, 2026	47.50	47.50	43.64	43.99	43.99	10.81%	8
Jun 4, 2026	50.00	50.00	38.00	39.70	39.70	-8.25%	136
Jun 3, 2026	54.80	54.80	40.40	43.27	43.27	-6.73%	312
Jun 2, 2026	40.20	49.50	36.62	46.39	46.39	8.11%	283
Jun 1, 2026	41.50	50.00	39.01	42.91	42.91	2.88%	67
May 26, 2026	41.71	41.71	41.71	41.71	41.71	-3.00%	2
May 21, 2026	52.90	52.90	42.35	43.00	43.00	-4.44%	182
May 20, 2026	46.50	47.71	43.84	45.00	45.00	3.45%	1,075
May 19, 2026	43.85	43.85	43.50	43.50	43.50	0.51%	16
May 18, 2026	43.28	43.28	43.28	43.28	43.28	-	130
May 15, 2026	43.28	43.28	43.28	43.28	43.28	-	50
May 13, 2026	43.28	43.28	43.28	43.28	43.28	-	5
May 12, 2026	40.60	51.00	35.11	43.28	43.28	-0.30%	75
May 8, 2026	44.28	44.28	43.41	43.41	43.41	-	59
May 7, 2026	44.40	44.40	43.41	43.41	43.41	0.02%	638
May 6, 2026	42.64	43.40	42.64	43.40	43.40	-3.34%	1,368
May 5, 2026	46.00	48.00	42.99	44.90	44.90	5.45%	1,267
May 4, 2026	44.30	44.71	41.70	42.58	42.58	-1.28%	4,907
Apr 30, 2026	49.00	49.00	40.00	43.13	43.13	-8.55%	7,792
Apr 29, 2026	47.32	49.05	47.15	47.16	47.16	-1.34%	3,574
Apr 28, 2026	47.85	55.00	47.80	47.80	47.80	-4.25%	13,268
Apr 27, 2026	46.46	50.16	43.46	49.92	49.92	19.43%	21,336
Apr 24, 2026	41.80	41.80	41.00	41.80	41.80	-6.49%	415
Apr 23, 2026	46.46	46.46	38.35	44.70	44.70	4.17%	378
Apr 22, 2026	41.20	43.74	40.03	42.91	42.91	-2.61%	216
Apr 21, 2026	46.45	46.45	43.85	44.06	44.06	13.79%	652
Apr 20, 2026	40.39	44.70	36.80	38.72	38.72	-1.53%	4,879
Apr 17, 2026	32.00	39.50	32.00	39.32	39.32	1.11%	2,010
Apr 16, 2026	39.60	39.60	37.44	38.89	38.89	9.06%	116
Apr 13, 2026	33.60	39.23	33.60	35.66	35.66	-9.35%	181
Apr 10, 2026	39.50	39.50	36.80	39.34	39.34	0.13%	73
Apr 9, 2026	39.50	39.50	31.73	39.29	39.29	-0.91%	354
Apr 8, 2026	39.70	39.70	39.65	39.65	39.65	2.69%	106
Apr 7, 2026	38.61	38.61	38.61	38.61	38.61	-2.01%	1
Apr 6, 2026	38.75	39.49	34.20	39.40	39.40	3.71%	214
Apr 2, 2026	39.50	39.50	36.00	37.99	37.99	4.68%	809
Apr 1, 2026	36.30	36.30	36.29	36.29	36.29	0.81%	87
Mar 30, 2026	33.82	36.20	33.82	36.00	36.00	6.45%	107
Mar 27, 2026	37.00	37.00	33.55	33.82	33.82	-6.83%	22
Mar 25, 2026	34.00	36.30	33.55	36.30	36.30	-	26
Mar 24, 2026	33.55	36.30	33.55	36.30	36.30	3.04%	64
Mar 23, 2026	34.00	36.40	33.55	35.23	35.23	-2.14%	305