Shree Krishna Infrastructure Limited (BOM:542146)
India · Delayed Price · Currency is INR 7.30
-0.37 (-4.82%)
At close: Jul 27, 2026
BOM:542146 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 8.05 | 8.05 | 7.29 | 7.30 | 7.30 | -4.82% | 3,750 |
| Jul 24, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 4.78% | 1,250 |
| Jul 23, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 4.87% | 1,250 |
| Jul 22, 2026 | 7.18 | 7.19 | 6.55 | 6.98 | 6.98 | 1.75% | 11,250 |
| Jul 20, 2026 | 6.24 | 6.86 | 6.24 | 6.86 | 6.86 | 4.89% | 5,000 |
| Jul 17, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 4.98% | 1,250 |
| Jul 16, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -4.89% | 1,250 |
| Jul 15, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -4.93% | 12,500 |
| Jul 14, 2026 | 7.06 | 7.06 | 6.89 | 6.89 | 6.89 | -4.97% | 2,500 |
| Jul 13, 2026 | 7.59 | 7.59 | 7.25 | 7.25 | 7.25 | -4.98% | 6,250 |
| Jul 9, 2026 | 6.94 | 7.66 | 6.94 | 7.63 | 7.63 | 4.52% | 118,750 |
| Jul 8, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -4.95% | 2,500 |
| Jul 7, 2026 | 7.70 | 7.70 | 7.68 | 7.68 | 7.68 | -4.95% | 15,000 |
| Jul 6, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -4.94% | 15,000 |
| Jul 3, 2026 | 8.51 | 8.51 | 8.50 | 8.50 | 8.50 | -4.92% | 15,000 |
| Jul 2, 2026 | 8.94 | 9.88 | 8.94 | 8.94 | 8.94 | -4.99% | 18,750 |
| Jul 1, 2026 | 10.39 | 10.39 | 9.41 | 9.41 | 9.41 | -4.95% | 23,750 |
| Jun 23, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -4.72% | 1,250 |
| Jun 18, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -4.94% | 3,750 |
| Jun 10, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -4.96% | 1,250 |
| Jun 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1,250 |
| May 29, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.17% | 1,250 |
| May 27, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.04% | 1,250 |
| May 22, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -2.00% | 1,250 |
| May 21, 2026 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -1.48% | 5,000 |
| May 20, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 1.92% | 2,500 |
| May 19, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1.96% | 1,250 |
| May 12, 2026 | 11.75 | 11.75 | 11.72 | 11.72 | 11.72 | 0.43% | 2,500 |
| Apr 30, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - | 1,250 |
| Apr 28, 2026 | 11.70 | 11.70 | 11.67 | 11.67 | 11.67 | -1.93% | 2,500 |
| Apr 27, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.54% | 1,250 |
| Apr 24, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 1.91% | 2,500 |
| Apr 22, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | 1,250 |
| Apr 21, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.62% | 1,250 |
| Apr 20, 2026 | 10.80 | 11.12 | 10.80 | 11.12 | 11.12 | 1.92% | 3,750 |
| Apr 17, 2026 | 11.35 | 11.35 | 10.91 | 10.91 | 10.91 | -1.98% | 6,250 |
| Apr 16, 2026 | 11.15 | 11.15 | 10.25 | 11.13 | 11.13 | 4.80% | 7,500 |
| Apr 15, 2026 | 10.64 | 10.64 | 10.62 | 10.62 | 10.62 | 4.73% | 3,750 |
| Apr 13, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 4.54% | 1,250 |
| Apr 10, 2026 | 8.90 | 9.74 | 8.86 | 9.70 | 9.70 | 4.08% | 18,750 |
| Apr 9, 2026 | 8.65 | 9.55 | 8.65 | 9.32 | 9.32 | 2.42% | 5,000 |
| Apr 8, 2026 | 8.80 | 9.10 | 8.46 | 9.10 | 9.10 | 2.25% | 13,750 |
| Apr 7, 2026 | 8.60 | 9.50 | 8.60 | 8.90 | 8.90 | -1.66% | 13,750 |
| Apr 6, 2026 | 9.45 | 9.45 | 9.05 | 9.05 | 9.05 | -4.74% | 2,500 |
| Mar 27, 2026 | 9.28 | 9.50 | 9.28 | 9.50 | 9.50 | 2.37% | 25,000 |
| Mar 25, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 4.86% | 1,250 |
| Mar 23, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -4.94% | 3,750 |
| Mar 20, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -4.61% | 11,250 |
| Mar 12, 2026 | 9.77 | 9.77 | 9.76 | 9.76 | 9.76 | 4.83% | 3,750 |
| Mar 11, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -5.00% | 18,750 |