Shri Krishna Devcon Limited (BOM:531080)
India · Delayed Price · Currency is INR 42.85
-0.36 (-0.83%)
At close: Jul 9, 2026
Shri Krishna Devcon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |