Shree Rama Newsprint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	29.29	29.29	28.55	29.25	-	0.93%	244
May 22, 2026	29.00	29.73	28.50	28.98	28.98	-1.33%	27,838
May 21, 2026	30.00	30.40	28.99	29.37	29.37	-1.14%	28,687
May 20, 2026	30.00	30.20	29.60	29.71	29.71	-0.30%	11,382
May 19, 2026	30.25	31.29	29.62	29.80	29.80	-1.59%	19,237
May 18, 2026	29.90	31.20	28.30	30.28	30.28	3.98%	60,596
May 15, 2026	30.77	31.25	28.10	29.12	29.12	-5.82%	102,209
May 14, 2026	30.08	31.47	30.08	30.92	30.92	1.64%	13,865
May 13, 2026	30.32	31.20	30.20	30.42	30.42	-0.69%	31,845
May 12, 2026	31.99	33.00	30.01	30.63	30.63	-4.22%	38,235
May 11, 2026	31.51	32.50	31.51	31.98	31.98	-0.37%	9,654
May 8, 2026	32.00	32.40	31.35	32.10	32.10	-0.40%	63,901
May 7, 2026	32.00	32.68	31.90	32.23	32.23	0.37%	17,411
May 6, 2026	32.40	32.96	31.90	32.11	32.11	-0.90%	23,224
May 5, 2026	32.07	34.40	31.90	32.40	32.40	1.09%	100,401
May 4, 2026	32.34	33.17	31.57	32.05	32.05	-0.84%	19,490
Apr 30, 2026	31.31	32.94	31.31	32.32	32.32	0.62%	21,140
Apr 29, 2026	31.52	33.70	31.52	32.12	32.12	1.87%	25,471
Apr 28, 2026	32.09	32.15	31.50	31.53	31.53	-1.13%	14,862
Apr 27, 2026	32.60	32.96	31.20	31.89	31.89	-2.18%	30,552
Apr 24, 2026	32.11	33.54	32.11	32.60	32.60	-0.58%	11,285
Apr 23, 2026	33.68	33.78	32.60	32.79	32.79	-2.03%	27,930
Apr 22, 2026	33.01	34.49	33.00	33.47	33.47	1.39%	38,074
Apr 21, 2026	33.00	34.18	33.00	33.01	33.01	-1.14%	16,328
Apr 20, 2026	34.40	35.99	33.20	33.39	33.39	-7.38%	65,288
Apr 17, 2026	34.40	36.45	34.40	36.05	36.05	2.82%	82,085
Apr 16, 2026	35.94	35.94	34.30	35.06	35.06	0.06%	35,054
Apr 15, 2026	35.05	35.85	34.06	35.04	35.04	2.94%	65,903
Apr 13, 2026	33.01	34.83	32.58	34.04	34.04	1.64%	69,462
Apr 10, 2026	31.41	33.85	30.57	33.49	33.49	9.02%	204,306
Apr 9, 2026	30.06	30.93	30.06	30.72	30.72	1.05%	16,407
Apr 8, 2026	31.20	31.49	30.30	30.40	30.40	0.50%	101,867
Apr 7, 2026	30.33	30.50	30.00	30.25	30.25	-0.26%	28,681
Apr 6, 2026	30.00	30.70	30.00	30.33	30.33	0.56%	47,909
Apr 2, 2026	30.24	30.51	29.80	30.16	30.16	-0.23%	56,852
Apr 1, 2026	30.25	31.79	30.00	30.23	30.23	1.61%	99,485
Mar 30, 2026	30.90	32.00	28.56	29.75	29.75	-2.33%	97,814
Mar 27, 2026	31.02	31.78	30.40	30.46	30.46	-1.81%	76,320
Mar 25, 2026	30.80	31.95	30.80	31.02	31.02	-0.55%	66,919
Mar 24, 2026	29.80	31.54	29.80	31.19	31.19	3.93%	115,420
Mar 23, 2026	32.90	33.90	29.10	30.01	30.01	-9.01%	347,825
Mar 20, 2026	33.31	34.00	32.91	32.98	32.98	-1.76%	61,193
Mar 19, 2026	33.90	34.77	33.50	33.57	33.57	-2.01%	83,212
Mar 18, 2026	34.84	35.00	34.00	34.26	34.26	-0.20%	59,459
Mar 17, 2026	35.26	36.10	34.11	34.33	34.33	-2.55%	85,843
Mar 16, 2026	35.72	36.53	34.20	35.23	35.23	-4.16%	207,771
Mar 13, 2026	36.18	39.00	35.60	36.76	36.76	1.60%	130,190
Mar 12, 2026	39.80	39.80	35.10	36.18	36.18	-8.20%	504,491
Mar 11, 2026	38.85	42.00	36.76	39.41	39.41	1.44%	428,693
Mar 10, 2026	36.80	41.47	35.03	38.85	38.85	12.41%	418,410