Shree Ajit Pulp and Paper Limited (BOM:538795)
India · Delayed Price · Currency is INR 260.00
-10.15 (-3.76%)
At close: Mar 27, 2026
Shree Ajit Pulp and Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 273.00 | 273.00 | 260.00 | 260.00 | 260.00 | -3.76% | 148 |
| Mar 25, 2026 | 276.45 | 276.45 | 265.00 | 270.15 | 270.15 | 2.06% | 844 |
| Mar 24, 2026 | 250.15 | 265.00 | 250.10 | 264.70 | 264.70 | 5.08% | 2,410 |
| Mar 23, 2026 | 262.05 | 263.00 | 250.00 | 251.90 | 251.90 | -3.98% | 2,540 |
| Mar 20, 2026 | 264.00 | 265.00 | 246.30 | 262.35 | 262.35 | 5.57% | 2,377 |
| Mar 19, 2026 | 247.50 | 262.65 | 247.50 | 248.50 | 248.50 | -1.51% | 988 |
| Mar 18, 2026 | 264.80 | 264.95 | 252.20 | 252.30 | 252.30 | 0.22% | 2,419 |
| Mar 17, 2026 | 250.00 | 256.90 | 241.00 | 251.75 | 251.75 | 1.64% | 464 |
| Mar 16, 2026 | 250.00 | 254.60 | 240.30 | 247.70 | 247.70 | -2.31% | 372 |
| Mar 13, 2026 | 244.00 | 263.00 | 237.75 | 253.55 | 253.55 | -4.75% | 876 |
| Mar 12, 2026 | 268.70 | 268.70 | 266.20 | 266.20 | 266.20 | 6.18% | 5 |
| Mar 11, 2026 | 278.60 | 278.60 | 243.30 | 250.70 | 250.70 | -5.40% | 2,595 |
| Mar 10, 2026 | 266.75 | 280.00 | 254.70 | 265.00 | 265.00 | 1.92% | 618 |
| Mar 9, 2026 | 269.50 | 269.50 | 260.00 | 260.00 | 260.00 | -3.53% | 270 |
| Mar 6, 2026 | 268.95 | 270.90 | 261.45 | 269.50 | 269.50 | 3.08% | 2,592 |
| Mar 5, 2026 | 251.50 | 267.50 | 251.50 | 261.45 | 261.45 | 4.02% | 1,092 |
| Mar 4, 2026 | 252.05 | 257.00 | 250.00 | 251.35 | 251.35 | -2.35% | 1,027 |
| Mar 2, 2026 | 252.00 | 272.00 | 252.00 | 257.40 | 257.40 | -4.24% | 143 |
| Feb 27, 2026 | 274.00 | 274.00 | 258.95 | 268.80 | 268.80 | -0.41% | 1,028 |
| Feb 26, 2026 | 268.05 | 274.95 | 265.00 | 269.90 | 269.90 | 0.71% | 1,854 |
| Feb 25, 2026 | 267.00 | 275.00 | 257.60 | 268.00 | 268.00 | 1.15% | 4,182 |
| Feb 24, 2026 | 269.00 | 269.00 | 257.00 | 264.95 | 264.95 | 0.88% | 1,178 |
| Feb 23, 2026 | 264.90 | 265.00 | 260.00 | 262.65 | 262.65 | 0.71% | 2,176 |
| Feb 20, 2026 | 260.00 | 265.50 | 259.00 | 260.80 | 260.80 | 1.20% | 4,431 |
| Feb 19, 2026 | 245.50 | 259.95 | 245.50 | 257.70 | 257.70 | 0.66% | 800 |
| Feb 18, 2026 | 250.15 | 256.00 | 248.00 | 256.00 | 256.00 | 2.34% | 252 |
| Feb 17, 2026 | 238.70 | 267.80 | 238.70 | 250.15 | 250.15 | 1.46% | 1,943 |
| Feb 16, 2026 | 245.15 | 257.50 | 241.65 | 246.55 | 246.55 | 0.57% | 3,694 |
| Feb 13, 2026 | 250.05 | 252.85 | 245.00 | 245.15 | 245.15 | -4.24% | 584 |
| Feb 12, 2026 | 259.95 | 259.95 | 250.00 | 256.00 | 256.00 | -0.89% | 1,651 |
| Feb 11, 2026 | 263.00 | 263.00 | 251.65 | 258.30 | 258.30 | -0.31% | 2,268 |
| Feb 10, 2026 | 245.50 | 260.00 | 245.50 | 259.10 | 259.10 | 5.54% | 8,497 |
| Feb 9, 2026 | 238.50 | 255.80 | 238.35 | 245.50 | 245.50 | 5.75% | 8,335 |
| Feb 6, 2026 | 236.80 | 245.00 | 225.45 | 232.15 | 232.15 | -1.94% | 10,111 |
| Feb 5, 2026 | 239.95 | 239.95 | 232.00 | 236.75 | 236.75 | 4.55% | 5,393 |
| Feb 4, 2026 | 212.30 | 237.80 | 212.30 | 226.45 | 226.45 | -1.33% | 1,090 |
| Feb 3, 2026 | 248.35 | 248.35 | 212.00 | 229.50 | 229.50 | 3.85% | 982 |
| Feb 2, 2026 | 238.60 | 238.60 | 216.05 | 221.00 | 221.00 | -2.96% | 23 |
| Feb 1, 2026 | 244.00 | 244.00 | 215.20 | 227.75 | 227.75 | -2.06% | 4,274 |
| Jan 30, 2026 | 226.00 | 239.90 | 226.00 | 232.55 | 232.55 | -3.08% | 35 |
| Jan 29, 2026 | 230.50 | 239.95 | 227.00 | 239.95 | 239.95 | 6.55% | 234 |
| Jan 28, 2026 | 212.10 | 234.80 | 212.10 | 225.20 | 225.20 | -3.74% | 260 |
| Jan 27, 2026 | 230.95 | 240.00 | 230.95 | 233.95 | 233.95 | 1.30% | 141 |
| 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 |