Shri Krishna Devcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 20, 2026	36.40	36.40	36.00	36.00	36.00	-1.10%	4
Mar 19, 2026	33.55	36.40	33.55	36.40	36.40	-	3
Mar 17, 2026	36.50	36.50	34.00	36.40	36.40	4.00%	163
Mar 16, 2026	36.75	36.75	33.50	35.00	35.00	2.01%	75
Mar 13, 2026	37.15	37.15	33.67	34.31	34.31	1.57%	41
Mar 12, 2026	37.39	37.39	33.40	33.78	33.78	-1.46%	1,080
Mar 11, 2026	33.35	39.78	33.21	34.28	34.28	-7.08%	14,724
Mar 9, 2026	41.00	41.00	33.60	36.89	36.89	-1.18%	2,236
Mar 6, 2026	37.99	37.99	32.02	37.33	37.33	7.15%	1,047
Mar 5, 2026	39.80	39.80	34.83	34.84	34.84	-9.95%	1,383
Mar 4, 2026	36.30	38.70	35.30	38.69	38.69	-1.28%	13
Mar 2, 2026	42.69	42.69	39.19	39.19	39.19	0.98%	302
Feb 27, 2026	34.00	38.89	32.01	38.81	38.81	9.66%	209
Feb 24, 2026	35.39	35.39	35.39	35.39	35.39	-	426
Feb 23, 2026	35.20	37.61	34.20	35.39	35.39	-6.84%	1,465
Feb 19, 2026	34.30	38.75	34.30	37.99	37.99	2.70%	14
Feb 17, 2026	39.99	39.99	36.99	36.99	36.99	-0.03%	273
Feb 16, 2026	37.55	37.79	35.00	37.00	37.00	0.57%	175
Feb 13, 2026	36.90	36.90	36.79	36.79	36.79	-0.30%	43
Feb 12, 2026	37.35	37.35	35.13	36.90	36.90	4.95%	843
Feb 11, 2026	36.00	37.25	33.58	35.16	35.16	-2.33%	2,261
Feb 10, 2026	37.90	37.90	33.50	36.00	36.00	-1.32%	3,606
Feb 9, 2026	34.50	36.48	33.20	36.48	36.48	4.44%	6,093
Feb 6, 2026	35.15	35.40	34.50	34.93	34.93	-0.63%	4,591
Feb 5, 2026	34.00	35.25	32.21	35.15	35.15	9.64%	416
Feb 4, 2026	36.00	36.00	32.05	32.06	32.06	-9.44%	306
Feb 2, 2026	35.40	35.40	35.40	35.40	35.40	-0.14%	22
Feb 1, 2026	33.36	35.45	33.36	35.45	35.45	5.19%	251
Jan 30, 2026	33.65	33.70	33.00	33.70	33.70	-	820
Jan 29, 2026	33.54	33.70	31.20	33.70	33.70	-	2,135
Jan 28, 2026	30.00	34.00	30.00	33.70	33.70	6.24%	979
Jan 27, 2026	32.78	35.80	31.20	31.72	31.72	-6.13%	3,395
Jan 23, 2026	33.79	33.79	33.79	33.79	33.79	-0.47%	26
Jan 22, 2026	32.00	33.95	32.00	33.95	33.95	-	32
Jan 21, 2026	32.50	33.95	31.50	33.95	33.95	-0.15%	191