Shree Ajit Pulp and Paper Limited (BOM:538795)
India · Delayed Price · Currency is INR 287.95
+5.55 (1.97%)
At close: Sep 11, 2026
Shree Ajit Pulp and Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 291.00 | 291.00 | 280.00 | 282.40 | 282.40 | -3.58% | 1,506 |
| Sep 9, 2026 | 288.90 | 292.90 | 275.00 | 292.90 | 292.90 | 3.41% | 976 |
| Sep 8, 2026 | 273.15 | 290.95 | 273.00 | 283.25 | 283.25 | 2.40% | 215 |
| Sep 7, 2026 | 290.00 | 290.00 | 273.15 | 276.60 | 276.60 | -5.27% | 701 |
| Sep 4, 2026 | 292.00 | 292.00 | 286.00 | 292.00 | 292.00 | 1.07% | 3 |
| Sep 3, 2026 | 273.20 | 297.40 | 273.20 | 288.90 | 288.90 | 3.92% | 445 |
| Sep 2, 2026 | 277.05 | 278.00 | 274.10 | 278.00 | 278.00 | 0.71% | 1,255 |
| Aug 31, 2026 | 275.15 | 280.05 | 275.15 | 276.05 | 276.05 | -1.41% | 470 |
| Aug 28, 2026 | 281.10 | 303.70 | 273.05 | 280.00 | 280.00 | -0.37% | 358 |
| Aug 21, 2026 | 282.00 | 282.00 | 281.05 | 281.05 | 281.05 | -0.02% | 36 |
| Aug 20, 2026 | 281.10 | 283.00 | 281.10 | 281.10 | 281.10 | -0.32% | 501 |
| Aug 19, 2026 | 290.00 | 291.40 | 282.00 | 282.00 | 282.00 | -3.84% | 24 |
| Aug 18, 2026 | 293.00 | 304.35 | 290.00 | 293.25 | 293.25 | 1.84% | 7 |
| Aug 17, 2026 | 310.00 | 310.00 | 287.50 | 287.95 | 287.95 | 2.64% | 1,658 |
| Aug 14, 2026 | 298.95 | 302.00 | 280.50 | 280.55 | 280.55 | 2.02% | 947 |
| Aug 13, 2026 | 302.00 | 302.00 | 270.10 | 275.00 | 275.00 | 0.33% | 136 |
| Aug 12, 2026 | 289.00 | 289.00 | 274.10 | 274.10 | 274.10 | -3.64% | 602 |
| Aug 11, 2026 | 283.00 | 289.00 | 283.00 | 284.45 | 284.45 | -5.18% | 274 |
| Aug 10, 2026 | 295.45 | 304.70 | 295.45 | 300.00 | 300.00 | 1.54% | 78 |
| Aug 7, 2026 | 295.45 | 295.45 | 295.45 | 295.45 | 295.45 | 1.88% | 1 |
| Aug 6, 2026 | 290.00 | 295.00 | 290.00 | 290.00 | 290.00 | 0.57% | 154 |
| Aug 5, 2026 | 290.00 | 290.00 | 286.00 | 288.35 | 288.35 | 0.82% | 35 |
| Aug 4, 2026 | 286.00 | 286.00 | 285.20 | 286.00 | 286.00 | 0.35% | 11 |
| Aug 3, 2026 | 286.70 | 290.05 | 285.00 | 285.00 | 285.00 | -6.54% | 32 |
| Jul 30, 2026 | 304.95 | 304.95 | 304.95 | 304.95 | 304.95 | 6.63% | 1 |
| Jul 29, 2026 | 338.00 | 338.00 | 286.00 | 286.00 | 286.00 | -2.89% | 25 |
| Jul 27, 2026 | 292.35 | 294.50 | 292.00 | 294.50 | 294.50 | 1.10% | 83 |
| Jul 24, 2026 | 312.90 | 312.90 | 291.30 | 291.30 | 291.30 | -2.96% | 2 |
| Jul 23, 2026 | 306.00 | 308.70 | 300.05 | 300.20 | 300.20 | -1.90% | 806 |
| Jul 22, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -0.31% | 2 |
| Jul 21, 2026 | 306.95 | 306.95 | 306.95 | 306.95 | 306.95 | 0.31% | 5 |
| Jul 17, 2026 | 309.00 | 311.90 | 302.65 | 306.00 | 306.00 | -2.21% | 1,127 |
| Jul 16, 2026 | 300.95 | 312.90 | 292.15 | 312.90 | 312.90 | 3.66% | 151 |
| Jul 14, 2026 | 299.95 | 311.45 | 299.95 | 301.85 | 301.85 | 0.63% | 6 |
| Jul 13, 2026 | 303.00 | 307.00 | 299.20 | 299.95 | 299.95 | -1.36% | 808 |
| Jul 10, 2026 | 296.65 | 306.90 | 296.65 | 304.10 | 304.10 | 3.01% | 568 |
| Jul 9, 2026 | 303.30 | 330.00 | 293.85 | 295.20 | 295.20 | 7.35% | 7,046 |
| Jul 7, 2026 | 277.70 | 277.70 | 275.00 | 275.00 | 275.00 | 1.85% | 55 |
| Jul 6, 2026 | 261.05 | 270.00 | 261.05 | 270.00 | 270.00 | 0.41% | 120 |
| Jul 2, 2026 | 269.95 | 276.00 | 264.15 | 268.90 | 268.90 | -0.41% | 122 |
| Jul 1, 2026 | 263.70 | 271.55 | 257.00 | 270.00 | 270.00 | -5.25% | 7,231 |
| Jun 30, 2026 | 264.00 | 288.20 | 256.05 | 284.95 | 284.95 | 8.04% | 846 |
| Jun 29, 2026 | 261.05 | 274.95 | 259.00 | 263.75 | 263.75 | -2.33% | 417 |
| Jun 24, 2026 | 276.00 | 292.75 | 270.00 | 270.05 | 270.05 | 0.02% | 833 |
| Jun 23, 2026 | 273.05 | 286.00 | 270.00 | 270.00 | 270.00 | -1.10% | 116 |
| Jun 22, 2026 | 275.20 | 280.00 | 260.00 | 273.00 | 273.00 | -0.80% | 1,382 |
| Jun 19, 2026 | 279.95 | 279.95 | 263.00 | 275.20 | 275.20 | 1.74% | 730 |
| Jun 18, 2026 | 319.35 | 319.35 | 260.00 | 270.50 | 270.50 | 0.91% | 361 |
| Jun 17, 2026 | 287.70 | 287.70 | 260.00 | 268.05 | 268.05 | -4.22% | 154 |
| Jun 15, 2026 | 298.95 | 298.95 | 279.85 | 279.85 | 279.85 | -1.43% | 579 |