Shree Ajit Pulp and Paper Limited (BOM:538795)
India · Delayed Price · Currency is INR 301.50
-5.50 (-1.79%)
At close: Oct 23, 2026
Shree Ajit Pulp and Paper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 302.05 | 310.00 | 280.00 | 301.50 | 301.50 | -1.79% | 1,856 |
| Oct 22, 2026 | 306.00 | 323.70 | 306.00 | 307.00 | 307.00 | 0.31% | 156 |
| Oct 21, 2026 | 305.00 | 307.00 | 305.00 | 306.05 | 306.05 | 0.38% | 93 |
| Oct 19, 2026 | 349.95 | 349.95 | 300.60 | 304.90 | 304.90 | -8.44% | 667 |
| Oct 16, 2026 | 357.80 | 357.80 | 322.10 | 333.00 | 333.00 | -5.40% | 128 |
| Oct 15, 2026 | 355.05 | 355.05 | 342.00 | 352.00 | 352.00 | 1.13% | 534 |
| Oct 14, 2026 | 386.95 | 386.95 | 344.05 | 348.05 | 348.05 | -2.63% | 470 |
| Oct 13, 2026 | 339.00 | 364.95 | 327.05 | 357.45 | 357.45 | 7.41% | 3,505 |
| Oct 12, 2026 | 324.85 | 337.00 | 317.05 | 332.80 | 332.80 | 2.27% | 1,082 |
| Oct 9, 2026 | 318.45 | 325.50 | 312.95 | 325.40 | 325.40 | -1.26% | 1,998 |
| Oct 8, 2026 | 323.00 | 332.00 | 315.05 | 329.55 | 329.55 | 2.03% | 2,377 |
| Oct 7, 2026 | 323.40 | 323.40 | 315.00 | 323.00 | 323.00 | 3.01% | 193 |
| Oct 6, 2026 | 333.25 | 333.25 | 312.00 | 313.55 | 313.55 | -3.18% | 839 |
| Oct 5, 2026 | 300.00 | 329.90 | 298.00 | 323.85 | 323.85 | 4.57% | 3,013 |
| Oct 1, 2026 | 281.00 | 314.80 | 281.00 | 309.70 | 309.70 | 2.75% | 2,004 |
| Sep 30, 2026 | 289.00 | 306.85 | 280.45 | 301.40 | 301.40 | 4.09% | 1,251 |
| Sep 29, 2026 | 272.05 | 296.80 | 265.25 | 289.55 | 289.55 | 3.99% | 201 |
| Sep 28, 2026 | 284.90 | 287.50 | 272.75 | 278.45 | 278.45 | -0.55% | 1,445 |
| Sep 25, 2026 | 287.00 | 291.00 | 279.90 | 280.00 | 280.00 | -1.43% | 65 |
| Sep 24, 2026 | 284.05 | 284.05 | 284.05 | 284.05 | 284.05 | 5.22% | 1 |
| Sep 23, 2026 | 297.00 | 297.00 | 268.50 | 269.95 | 269.95 | -3.24% | 1,078 |
| Sep 22, 2026 | 268.10 | 285.90 | 268.10 | 279.00 | 279.00 | -1.41% | 403 |
| Sep 21, 2026 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | -1.26% | 577 |
| Sep 18, 2026 | 270.15 | 286.60 | 270.00 | 286.60 | 286.60 | 5.21% | 705 |
| Sep 16, 2026 | 272.40 | 272.40 | 272.40 | 272.40 | 272.40 | -2.73% | 437 |
| Sep 15, 2026 | 303.30 | 303.30 | 280.00 | 280.05 | 280.05 | -2.74% | 614 |
| Sep 11, 2026 | 288.00 | 288.00 | 287.95 | 287.95 | 287.95 | 1.97% | 13 |
| 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 |