Shri Krishna Devcon Limited (BOM:531080)
India · Delayed Price · Currency is INR 33.00
+0.50 (1.54%)
At close: Nov 13, 2026
Shri Krishna Devcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.50 | 33.00 | 32.50 | 33.00 | 33.00 | 1.54% | 55 |
| Nov 11, 2026 | 36.99 | 36.99 | 32.50 | 32.50 | 32.50 | -9.70% | 21 |
| Nov 9, 2026 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -1.64% | 9 |
| Nov 8, 2026 | 34.40 | 36.65 | 34.40 | 36.59 | 36.59 | -0.27% | 39 |
| Nov 6, 2026 | 38.00 | 38.00 | 36.69 | 36.69 | 36.69 | 4.98% | 2 |
| Nov 5, 2026 | 35.75 | 35.75 | 30.55 | 34.95 | 34.95 | 7.54% | 319 |
| Nov 4, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 9.98% | 1 |
| Nov 2, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -9.91% | 3 |
| Oct 30, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | 2 |
| Oct 29, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | 3 |
| Oct 22, 2026 | 35.99 | 35.99 | 32.80 | 32.80 | 32.80 | -9.99% | 204 |
| Oct 21, 2026 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -0.03% | 1 |
| Oct 19, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 4.14% | 2 |
| Oct 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 9.38% | 54 |
| Oct 12, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -5.91% | 1 |
| Oct 8, 2026 | 37.48 | 37.48 | 34.01 | 34.01 | 34.01 | -8.82% | 6 |
| Oct 7, 2026 | 37.48 | 37.49 | 37.30 | 37.30 | 37.30 | 2.19% | 91 |
| Oct 5, 2026 | 37.21 | 37.21 | 32.50 | 36.50 | 36.50 | 1.39% | 158 |
| Oct 1, 2026 | 33.99 | 37.25 | 32.00 | 36.00 | 36.00 | 2.71% | 203 |
| Sep 30, 2026 | 36.05 | 37.60 | 35.05 | 35.05 | 35.05 | -9.99% | 360 |
| Sep 29, 2026 | 35.00 | 39.50 | 33.00 | 38.94 | 38.94 | 10.72% | 156 |
| Sep 28, 2026 | 36.90 | 38.88 | 35.05 | 35.17 | 35.17 | 8.55% | 7,051 |
| Sep 25, 2026 | 32.29 | 32.40 | 32.29 | 32.40 | 32.40 | 20.00% | 150 |
| Sep 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -8.47% | 1 |
| Sep 10, 2026 | 36.10 | 36.10 | 29.50 | 29.50 | 29.50 | -14.86% | 2 |
| Sep 9, 2026 | 34.00 | 35.00 | 31.37 | 34.65 | 34.65 | -8.94% | 217 |
| Sep 8, 2026 | 36.60 | 39.00 | 34.06 | 38.05 | 38.05 | 4.48% | 489 |
| Sep 7, 2026 | 40.58 | 40.58 | 32.60 | 36.42 | 36.42 | -10.23% | 570 |
| Sep 4, 2026 | 40.80 | 40.80 | 40.56 | 40.57 | 40.57 | -0.78% | 22 |
| Sep 3, 2026 | 47.99 | 47.99 | 38.01 | 40.89 | 40.89 | 2.23% | 241 |
| Sep 2, 2026 | 43.95 | 43.95 | 40.00 | 40.00 | 40.00 | 9.14% | 42 |
| Sep 1, 2026 | 39.99 | 42.00 | 36.65 | 36.65 | 36.65 | 0.11% | 552 |
| Aug 31, 2026 | 45.50 | 45.50 | 36.61 | 36.61 | 36.61 | -19.71% | 503 |
| Aug 28, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 19.81% | 1 |
| Aug 25, 2026 | 38.01 | 38.06 | 38.01 | 38.06 | 38.06 | -6.02% | 4 |
| 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 |