Shree Ajit Pulp and Paper Limited (BOM:538795)
India · Delayed Price · Currency is INR 272.00
-16.80 (-5.82%)
At close: Jun 1, 2026
Shree Ajit Pulp and Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 288.00 | 289.95 | 272.00 | 272.00 | 272.00 | -5.82% | 810 |
| May 29, 2026 | 303.00 | 305.00 | 285.05 | 288.80 | 288.80 | -4.70% | 866 |
| May 27, 2026 | 296.05 | 305.00 | 296.05 | 303.05 | 303.05 | 4.03% | 818 |
| May 26, 2026 | 313.90 | 313.90 | 285.15 | 291.30 | 291.30 | -7.52% | 2,279 |
| May 25, 2026 | 319.95 | 319.95 | 298.00 | 315.00 | 315.00 | 2.41% | 554 |
| May 22, 2026 | 318.95 | 318.95 | 299.05 | 307.60 | 307.60 | -2.29% | 117 |
| May 21, 2026 | 314.00 | 315.00 | 306.95 | 314.80 | 314.80 | 4.93% | 60 |
| May 19, 2026 | 319.00 | 319.00 | 300.00 | 300.00 | 300.00 | 2.60% | 156 |
| May 18, 2026 | 285.80 | 296.00 | 285.80 | 292.40 | 292.40 | -1.33% | 24 |
| May 15, 2026 | 309.00 | 312.80 | 295.20 | 296.35 | 296.35 | -5.26% | 599 |
| May 14, 2026 | 306.95 | 313.70 | 306.95 | 312.80 | 312.80 | 6.70% | 27 |
| May 13, 2026 | 278.55 | 300.00 | 278.55 | 293.15 | 293.15 | -1.03% | 608 |
| May 12, 2026 | 304.90 | 320.00 | 296.00 | 296.20 | 296.20 | -3.83% | 396 |
| May 11, 2026 | 315.95 | 315.95 | 308.00 | 308.00 | 308.00 | -2.04% | 37 |
| May 8, 2026 | 308.95 | 319.00 | 308.95 | 314.40 | 314.40 | 1.76% | 384 |
| May 7, 2026 | 304.00 | 309.00 | 296.00 | 308.95 | 308.95 | -0.80% | 647 |
| May 6, 2026 | 312.00 | 312.00 | 305.00 | 311.45 | 311.45 | 4.78% | 11 |
| May 5, 2026 | 297.25 | 297.25 | 297.25 | 297.25 | 297.25 | -5.27% | 5 |
| May 4, 2026 | 309.95 | 314.95 | 301.10 | 313.80 | 313.80 | 5.66% | 494 |
| Apr 30, 2026 | 348.00 | 348.00 | 295.00 | 297.00 | 297.00 | -1.02% | 679 |
| Apr 29, 2026 | 301.75 | 306.85 | 299.75 | 300.05 | 300.05 | -0.50% | 661 |
| Apr 28, 2026 | 303.05 | 310.00 | 300.00 | 301.55 | 301.55 | -0.48% | 1,960 |
| Apr 27, 2026 | 289.50 | 308.00 | 289.50 | 303.00 | 303.00 | 6.22% | 771 |
| Apr 24, 2026 | 304.95 | 304.95 | 285.00 | 285.25 | 285.25 | -3.63% | 909 |
| Apr 23, 2026 | 297.50 | 309.90 | 286.00 | 296.00 | 296.00 | 4.08% | 1,664 |
| Apr 22, 2026 | 278.00 | 298.20 | 278.00 | 284.40 | 284.40 | 1.94% | 3,495 |
| Apr 21, 2026 | 273.00 | 284.95 | 273.00 | 279.00 | 279.00 | 0.76% | 821 |
| Apr 20, 2026 | 269.00 | 278.40 | 269.00 | 276.90 | 276.90 | 2.37% | 574 |
| Apr 17, 2026 | 269.25 | 272.80 | 260.00 | 270.50 | 270.50 | 0.46% | 1,277 |
| Apr 16, 2026 | 262.10 | 270.00 | 252.50 | 269.25 | 269.25 | 4.00% | 1,614 |
| Apr 15, 2026 | 261.95 | 261.95 | 250.10 | 258.90 | 258.90 | 3.87% | 921 |
| Apr 13, 2026 | 257.90 | 257.90 | 246.00 | 249.25 | 249.25 | -2.48% | 512 |
| Apr 10, 2026 | 259.00 | 259.60 | 252.10 | 255.60 | 255.60 | 2.53% | 1,363 |
| Apr 9, 2026 | 257.65 | 257.65 | 247.25 | 249.30 | 249.30 | 0.28% | 1,053 |
| Apr 8, 2026 | 260.90 | 260.90 | 248.00 | 248.60 | 248.60 | 0.12% | 3,155 |
| Apr 7, 2026 | 263.00 | 263.00 | 243.00 | 248.30 | 248.30 | -0.02% | 1,270 |
| Apr 6, 2026 | 270.00 | 270.00 | 247.00 | 248.35 | 248.35 | -7.33% | 4,643 |
| Apr 2, 2026 | 274.00 | 274.00 | 264.50 | 268.00 | 268.00 | 1.32% | 627 |
| Apr 1, 2026 | 274.95 | 275.00 | 264.00 | 264.50 | 264.50 | -1.69% | 1,286 |
| Mar 30, 2026 | 279.95 | 279.95 | 260.00 | 269.05 | 269.05 | 3.48% | 264 |
| 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 |