Shree Krishna Infrastructure Limited (BOM:542146)
India · Delayed Price · Currency is INR 8.20
+0.38 (4.86%)
At close: Oct 1, 2026
BOM:542146 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 8.21 | 8.21 | 8.20 | 8.20 | 8.20 | 4.86% | 2,500 |
| Sep 30, 2026 | 7.83 | 7.83 | 7.45 | 7.82 | 7.82 | 4.83% | 5,000 |
| Sep 29, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 4.92% | 1,250 |
| Sep 28, 2026 | 6.93 | 7.11 | 6.93 | 7.11 | 7.11 | 4.71% | 2,500 |
| Sep 25, 2026 | 7.45 | 7.45 | 6.79 | 6.79 | 6.79 | -4.90% | 6,250 |
| Sep 24, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | 2,500 |
| Sep 23, 2026 | 7.20 | 7.20 | 7.14 | 7.14 | 7.14 | -4.93% | 6,250 |
| Sep 21, 2026 | 8.06 | 8.06 | 7.51 | 7.51 | 7.51 | -4.94% | 8,750 |
| Sep 18, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.54% | 1,250 |
| Sep 16, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -4.99% | 1,250 |
| Sep 15, 2026 | 8.65 | 8.65 | 8.62 | 8.62 | 8.62 | -4.96% | 2,500 |
| Sep 10, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 4.25% | 1,250 |
| Sep 9, 2026 | 9.43 | 9.43 | 8.60 | 8.70 | 8.70 | -3.44% | 3,750 |
| Sep 8, 2026 | 9.95 | 9.95 | 9.01 | 9.01 | 9.01 | -4.96% | 21,250 |
| Sep 7, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - | 2,500 |
| Sep 4, 2026 | 9.55 | 10.40 | 9.48 | 9.48 | 9.48 | -4.91% | 12,500 |
| Sep 3, 2026 | 9.55 | 9.98 | 9.55 | 9.97 | 9.97 | 4.40% | 8,750 |
| Sep 2, 2026 | 9.54 | 9.55 | 9.54 | 9.55 | 9.55 | 4.95% | 2,500 |
| Sep 1, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 2,500 |
| Aug 31, 2026 | 8.85 | 9.10 | 8.85 | 9.10 | 9.10 | -2.26% | 3,750 |
| Aug 28, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -5.00% | 1,250 |
| Aug 27, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -4.58% | 1,250 |
| Aug 26, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 4.90% | 1,250 |
| Aug 24, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 4.82% | 1,250 |
| Aug 21, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 4.94% | 5,000 |
| Aug 20, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 4.95% | 1,250 |
| Aug 19, 2026 | 8.48 | 8.48 | 8.47 | 8.48 | 8.48 | 4.95% | 33,750 |
| Aug 18, 2026 | 7.42 | 8.08 | 7.42 | 8.08 | 8.08 | 3.99% | 3,750 |
| Aug 13, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -4.90% | 2,500 |
| Aug 11, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -4.89% | 2,500 |
| Aug 7, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 2.63% | 1,250 |
| Aug 6, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 4.49% | 1,250 |
| Aug 5, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 2,500 |
| Aug 4, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 4.57% | 1,250 |
| Jul 30, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 4.93% | 1,250 |
| 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 |