Shree Rama Newsprint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 9, 2026	35.87	35.87	33.75	34.56	34.56	-3.68%	38,380
Mar 6, 2026	35.34	38.48	34.98	35.88	35.88	4.55%	227,477
Mar 5, 2026	34.79	35.32	32.32	34.32	34.32	1.33%	51,213
Mar 4, 2026	32.10	35.35	32.10	33.87	33.87	2.79%	57,382
Mar 2, 2026	35.50	35.50	32.25	32.95	32.95	-7.29%	129,760
Feb 27, 2026	38.50	40.35	34.05	35.54	35.54	-7.64%	270,807
Feb 26, 2026	37.50	39.00	35.20	38.48	38.48	3.55%	193,002
Feb 25, 2026	36.70	40.38	35.50	37.16	37.16	7.71%	747,491
Feb 24, 2026	32.45	34.90	31.50	34.50	34.50	8.56%	300,634
Feb 23, 2026	31.19	32.48	30.70	31.78	31.78	2.29%	283,684
Feb 20, 2026	30.70	31.28	30.61	31.07	31.07	1.60%	318,708
Feb 19, 2026	30.30	31.24	30.30	30.58	30.58	-1.45%	30,880
Feb 18, 2026	30.26	31.35	30.26	31.03	31.03	-0.03%	23,347
Feb 17, 2026	31.51	31.99	30.80	31.04	31.04	-0.26%	31,933
Feb 16, 2026	31.50	31.50	29.65	31.12	31.12	1.60%	64,012
Feb 13, 2026	31.39	31.39	30.16	30.63	30.63	-1.23%	27,803
Feb 12, 2026	31.48	31.48	30.41	31.01	31.01	1.24%	25,587