Shree Ajit Pulp and Paper Limited (BOM:538795)
India · Delayed Price · Currency is INR 227.15
-11.85 (-4.96%)
At close: Jan 22, 2026
Shree Ajit Pulp and Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 236.95 | 236.95 | 230.95 | 230.95 | 230.95 | 1.67% | 7 |
| Jan 22, 2026 | 239.05 | 239.05 | 216.70 | 227.15 | 227.15 | -4.96% | 17,477 |
| Jan 21, 2026 | 243.85 | 243.85 | 230.00 | 239.00 | 239.00 | -2.45% | 25 |
| Jan 20, 2026 | 236.00 | 245.00 | 236.00 | 245.00 | 245.00 | 3.53% | 6 |
| Jan 19, 2026 | 254.90 | 254.90 | 226.00 | 236.65 | 236.65 | -0.98% | 2,377 |
| Jan 16, 2026 | 245.00 | 245.00 | 236.55 | 239.00 | 239.00 | 1.14% | 4,609 |
| Jan 14, 2026 | 239.00 | 240.05 | 236.25 | 236.30 | 236.30 | 0.36% | 274 |
| Jan 13, 2026 | 238.15 | 238.15 | 235.00 | 235.45 | 235.45 | -1.11% | 628 |
| Jan 12, 2026 | 245.00 | 245.00 | 235.20 | 238.10 | 238.10 | -2.82% | 696 |
| Jan 9, 2026 | 249.95 | 256.40 | 245.00 | 245.00 | 245.00 | -1.98% | 504 |
| Jan 8, 2026 | 250.40 | 262.00 | 246.00 | 249.95 | 249.95 | -5.12% | 1,312 |
| Jan 7, 2026 | 267.05 | 267.05 | 263.00 | 263.45 | 263.45 | -1.35% | 119 |
| Jan 6, 2026 | 269.00 | 269.00 | 267.00 | 267.05 | 267.05 | 0.79% | 10 |
| Jan 5, 2026 | 262.00 | 269.70 | 249.00 | 264.95 | 264.95 | 4.15% | 3,499 |
| Jan 2, 2026 | 260.00 | 270.00 | 253.00 | 254.40 | 254.40 | 0.53% | 792 |
| Jan 1, 2026 | 265.00 | 265.00 | 252.70 | 253.05 | 253.05 | -3.06% | 440 |
| Dec 31, 2025 | 262.45 | 262.45 | 250.00 | 261.05 | 261.05 | 5.84% | 1,124 |
| Dec 30, 2025 | 250.05 | 255.00 | 245.00 | 246.65 | 246.65 | -5.01% | 441 |
| Dec 29, 2025 | 258.25 | 265.00 | 255.00 | 259.65 | 259.65 | 0.54% | 1,710 |
| Dec 26, 2025 | 240.05 | 268.70 | 240.00 | 258.25 | 258.25 | 7.81% | 4,386 |
| Dec 24, 2025 | 222.00 | 242.30 | 222.00 | 239.55 | 239.55 | 4.88% | 779 |
| Dec 23, 2025 | 228.00 | 242.95 | 227.95 | 228.40 | 228.40 | 0.40% | 1,213 |
| Dec 22, 2025 | 235.00 | 235.00 | 227.30 | 227.50 | 227.50 | -2.32% | 257 |
| Dec 19, 2025 | 231.00 | 241.80 | 228.30 | 232.90 | 232.90 | -0.75% | 6,004 |
| Dec 18, 2025 | 230.05 | 242.95 | 228.35 | 234.65 | 234.65 | 0.51% | 205 |
| Dec 17, 2025 | 230.05 | 233.50 | 230.05 | 233.45 | 233.45 | -3.17% | 474 |
| Dec 11, 2025 | 240.25 | 241.55 | 233.50 | 241.10 | 241.10 | 3.37% | 212 |
| Dec 10, 2025 | 228.10 | 241.30 | 228.10 | 233.25 | 233.25 | -3.46% | 581 |
| Dec 9, 2025 | 246.95 | 246.95 | 229.05 | 241.60 | 241.60 | 5.50% | 1,757 |
| Dec 8, 2025 | 239.30 | 243.95 | 215.00 | 229.00 | 229.00 | -4.30% | 2,887 |
| Dec 5, 2025 | 242.50 | 242.50 | 238.20 | 239.30 | 239.30 | -1.12% | 136 |
| Dec 4, 2025 | 246.00 | 246.00 | 240.00 | 242.00 | 242.00 | -1.31% | 2,113 |
| Dec 3, 2025 | 248.50 | 248.50 | 245.10 | 245.20 | 245.20 | -1.92% | 77 |
| Dec 2, 2025 | 248.00 | 260.00 | 248.00 | 250.00 | 250.00 | -0.10% | 118 |
| Dec 1, 2025 | 243.60 | 259.10 | 243.60 | 250.25 | 250.25 | -1.86% | 674 |
| Nov 28, 2025 | 250.20 | 259.00 | 250.00 | 255.00 | 255.00 | -1.58% | 924 |
| Nov 27, 2025 | 259.10 | 259.10 | 259.10 | 259.10 | 259.10 | 0.58% | 2 |
| Nov 26, 2025 | 243.30 | 259.45 | 243.30 | 257.60 | 257.60 | 4.99% | 317 |
| Nov 25, 2025 | 262.70 | 262.70 | 245.15 | 245.35 | 245.35 | -1.86% | 1,950 |
| Nov 24, 2025 | 252.90 | 264.35 | 244.55 | 250.00 | 250.00 | -1.26% | 882 |
| Nov 21, 2025 | 262.00 | 262.00 | 250.65 | 253.20 | 253.20 | -3.43% | 1,558 |
| Nov 20, 2025 | 282.70 | 282.70 | 261.35 | 262.20 | 262.20 | -1.83% | 671 |
| Nov 19, 2025 | 287.70 | 287.70 | 266.05 | 267.10 | 267.10 | -2.32% | 784 |
| Nov 18, 2025 | 275.05 | 278.05 | 262.00 | 273.45 | 273.45 | -0.56% | 6,197 |
| Nov 17, 2025 | 270.00 | 293.95 | 265.10 | 275.00 | 275.00 | 0.79% | 13,335 |
| Nov 14, 2025 | 257.75 | 285.70 | 249.95 | 272.85 | 272.85 | 13.62% | 12,782 |
| Nov 13, 2025 | 245.00 | 246.00 | 234.00 | 240.15 | 240.15 | -2.06% | 1,325 |
| Nov 12, 2025 | 250.00 | 250.25 | 245.00 | 245.20 | 245.20 | -2.04% | 1,071 |
| Nov 11, 2025 | 252.00 | 257.45 | 250.00 | 250.30 | 250.30 | -0.02% | 460 |
| Nov 10, 2025 | 250.30 | 252.60 | 250.00 | 250.35 | 250.35 | -2.64% | 204 |