Shree Rama Newsprint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	29.59	29.59	28.61	28.98	28.98	0.35%	7,824
Oct 6, 2026	29.70	29.75	28.40	28.88	28.88	-1.63%	20,075
Oct 5, 2026	29.07	30.29	29.07	29.36	29.36	-0.07%	7,460
Oct 1, 2026	30.27	30.50	29.12	29.38	29.38	-2.94%	15,982
Sep 30, 2026	30.65	31.48	30.01	30.27	30.27	-0.13%	6,718
Sep 29, 2026	30.19	31.58	30.17	30.31	30.31	-2.57%	10,643
Sep 28, 2026	31.00	31.60	30.00	31.11	31.11	0.03%	20,198
Sep 25, 2026	31.07	31.49	30.76	31.10	31.10	-0.35%	14,119
Sep 24, 2026	31.66	32.60	30.81	31.21	31.21	-1.89%	15,382
Sep 23, 2026	31.47	32.75	31.30	31.81	31.81	-0.93%	32,276
Sep 22, 2026	32.39	32.54	31.51	32.11	32.11	-0.09%	17,709
Sep 21, 2026	31.18	32.75	31.00	32.14	32.14	2.59%	17,745
Sep 18, 2026	30.40	31.90	30.40	31.33	31.33	1.26%	27,396
Sep 17, 2026	30.16	32.50	30.16	30.94	30.94	2.59%	24,768
Sep 16, 2026	31.57	31.57	30.00	30.16	30.16	-2.52%	13,260
Sep 15, 2026	30.95	32.71	30.50	30.94	30.94	-0.03%	16,171
Sep 11, 2026	32.79	32.79	30.52	30.95	30.95	-3.73%	55,690
Sep 10, 2026	33.02	33.02	32.10	32.15	32.15	-1.65%	8,566
Sep 9, 2026	33.90	34.50	32.66	32.69	32.69	-3.11%	11,958
Sep 8, 2026	32.89	34.30	32.66	33.74	33.74	3.37%	151,147
Sep 7, 2026	31.43	32.95	31.15	32.64	32.64	2.80%	35,616
Sep 4, 2026	32.96	32.96	31.66	31.75	31.75	-1.85%	4,990
Sep 3, 2026	31.89	32.80	30.50	32.35	32.35	3.69%	39,050
Sep 2, 2026	31.80	31.80	30.82	31.20	31.20	-0.92%	6,736
Sep 1, 2026	30.80	32.16	30.76	31.49	31.49	0.54%	19,126
Aug 31, 2026	30.57	32.35	30.57	31.32	31.32	-1.51%	10,106
Aug 28, 2026	32.95	33.00	31.50	31.80	31.80	-2.96%	11,248
Aug 27, 2026	32.00	33.49	31.75	32.77	32.77	3.02%	32,254
Aug 26, 2026	31.03	32.19	31.03	31.81	31.81	0.06%	19,414
Aug 25, 2026	31.19	31.89	30.25	31.79	31.79	-0.13%	7,527
Aug 24, 2026	33.20	33.20	31.34	31.83	31.83	0.13%	9,935
Aug 21, 2026	32.89	32.89	31.22	31.79	31.79	0.41%	5,205
Aug 20, 2026	32.50	32.95	30.70	31.66	31.66	-2.28%	17,981
Aug 19, 2026	32.65	33.50	31.60	32.40	32.40	-3.40%	6,278
Aug 18, 2026	32.87	33.90	31.95	33.54	33.54	2.32%	22,579
Aug 17, 2026	31.00	33.44	31.00	32.78	32.78	3.67%	23,649
Aug 14, 2026	31.50	33.30	30.90	31.62	31.62	-0.82%	11,064
Aug 13, 2026	32.83	34.10	31.51	31.88	31.88	-4.75%	40,554
Aug 12, 2026	33.36	34.50	33.11	33.47	33.47	0.33%	19,116
Aug 11, 2026	34.00	34.00	32.91	33.36	33.36	-1.18%	51,060
Aug 10, 2026	32.35	35.00	32.25	33.76	33.76	2.06%	109,113
Aug 7, 2026	33.68	33.68	32.51	33.08	33.08	-1.31%	11,397
Aug 6, 2026	33.50	34.00	31.51	33.52	33.52	0.21%	77,454
Aug 5, 2026	33.53	34.48	32.70	33.45	33.45	0.24%	212,385
Aug 4, 2026	30.50	34.20	29.30	33.37	33.37	8.17%	379,957
Aug 3, 2026	28.39	31.99	28.39	30.85	30.85	8.67%	96,270
Jul 31, 2026	28.50	28.71	28.02	28.39	28.39	-1.49%	24,068
Jul 30, 2026	28.50	29.32	28.35	28.82	28.82	0.49%	7,616
Jul 29, 2026	28.51	29.48	28.50	28.68	28.68	-0.31%	8,219
Jul 28, 2026	28.53	29.40	28.52	28.77	28.77	0.88%	8,191