Shri Krishna Devcon Limited (BOM:531080)
India · Delayed Price · Currency is INR 40.50
+2.40 (6.30%)
At close: Aug 21, 2026
Shri Krishna Devcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 32.10 | 40.50 | 32.10 | 40.50 | 40.50 | 6.30% | 49 |
| Aug 17, 2026 | 39.10 | 40.06 | 38.00 | 38.10 | 38.10 | -8.74% | 29 |
| Aug 13, 2026 | 47.70 | 47.70 | 40.50 | 41.75 | 41.75 | 4.35% | 16 |
| Aug 12, 2026 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 0.02% | 24 |
| Aug 10, 2026 | 42.71 | 42.71 | 40.00 | 40.00 | 40.00 | -5.88% | 1,916 |
| Aug 6, 2026 | 45.99 | 45.99 | 40.05 | 42.50 | 42.50 | -1.14% | 241 |
| Aug 5, 2026 | 51.90 | 51.90 | 41.00 | 42.99 | 42.99 | -0.92% | 282 |
| Aug 4, 2026 | 44.88 | 44.88 | 43.39 | 43.39 | 43.39 | 6.22% | 3 |
| Aug 3, 2026 | 40.16 | 40.85 | 40.10 | 40.85 | 40.85 | -5.00% | 101 |
| Jul 31, 2026 | 45.80 | 45.80 | 40.85 | 43.00 | 43.00 | 10.68% | 686 |
| Jul 29, 2026 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | -4.59% | 1 |
| Jul 28, 2026 | 40.98 | 40.98 | 40.00 | 40.72 | 40.72 | -5.08% | 32 |
| Jul 27, 2026 | 37.70 | 42.90 | 37.70 | 42.90 | 42.90 | 6.58% | 52 |
| Jul 24, 2026 | 51.00 | 51.00 | 39.00 | 40.25 | 40.25 | -8.27% | 321 |
| Jul 23, 2026 | 46.00 | 46.00 | 40.70 | 43.88 | 43.88 | 0.94% | 104 |
| Jul 22, 2026 | 44.01 | 44.90 | 43.47 | 43.47 | 43.47 | 3.52% | 28 |
| Jul 21, 2026 | 53.00 | 53.00 | 40.26 | 41.99 | 41.99 | -6.48% | 1,413 |
| Jul 20, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 7.60% | 1 |
| Jul 17, 2026 | 42.92 | 42.92 | 41.30 | 41.73 | 41.73 | -0.26% | 27 |
| Jul 16, 2026 | 40.84 | 43.99 | 40.15 | 41.84 | 41.84 | 3.31% | 6,831 |
| Jul 15, 2026 | 40.00 | 44.16 | 40.00 | 40.50 | 40.50 | 3.42% | 14,589 |
| Jul 14, 2026 | 43.50 | 45.90 | 38.75 | 39.16 | 39.16 | 0.64% | 31,045 |
| Jul 13, 2026 | 40.05 | 44.00 | 37.04 | 38.91 | 38.91 | -8.92% | 49,382 |
| Jul 10, 2026 | 43.00 | 46.03 | 40.77 | 42.72 | 42.72 | -0.30% | 23,424 |
| Jul 9, 2026 | 40.50 | 42.85 | 35.05 | 42.85 | 42.85 | -0.83% | 224 |
| Jul 8, 2026 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | 0.49% | 5 |
| Jul 7, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 7.37% | 8 |
| Jul 6, 2026 | 43.40 | 43.40 | 39.20 | 40.05 | 40.05 | -7.72% | 27 |
| Jul 3, 2026 | 49.95 | 49.95 | 40.96 | 43.40 | 43.40 | 4.25% | 664 |
| Jul 2, 2026 | 49.95 | 49.95 | 37.65 | 41.63 | 41.63 | -0.45% | 1,178 |
| Jul 1, 2026 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | 2.00% | 104 |
| Jun 30, 2026 | 46.96 | 46.96 | 38.70 | 41.00 | 41.00 | -0.92% | 25 |
| Jun 29, 2026 | 45.70 | 45.70 | 40.31 | 41.38 | 41.38 | -15.20% | 1,478 |
| Jun 25, 2026 | 49.50 | 49.50 | 48.80 | 48.80 | 48.80 | 18.30% | 5 |
| Jun 24, 2026 | 43.00 | 43.00 | 41.25 | 41.25 | 41.25 | - | 92 |
| Jun 23, 2026 | 40.20 | 41.25 | 39.80 | 41.25 | 41.25 | -4.03% | 102 |
| Jun 19, 2026 | 43.00 | 43.00 | 40.00 | 42.98 | 42.98 | -2.32% | 681 |
| 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 |