Shri Krishna Devcon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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