Shree Ajit Pulp and Paper Limited (BOM:538795)
India · Delayed Price · Currency is INR 270.50
+1.25 (0.46%)
At close: Apr 17, 2026
Shree Ajit Pulp and Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |