Shri Krishna Devcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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