Shree Rama Newsprint Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	28.74	29.10	28.10	28.52	28.52	-0.18%	12,069
Jul 24, 2026	28.48	28.97	27.69	28.57	28.57	0.32%	23,096
Jul 23, 2026	28.06	29.94	28.05	28.48	28.48	1.97%	73,691
Jul 22, 2026	29.04	29.18	27.12	27.93	27.93	-3.86%	39,441
Jul 21, 2026	28.50	29.25	28.50	29.05	29.05	0.69%	10,602
Jul 20, 2026	28.84	28.99	28.41	28.85	28.85	0.03%	5,477
Jul 17, 2026	28.61	29.36	28.40	28.84	28.84	0.80%	3,780
Jul 16, 2026	29.30	29.90	28.50	28.61	28.61	-1.17%	18,070
Jul 15, 2026	29.23	29.90	28.32	28.95	28.95	-0.96%	32,039
Jul 14, 2026	29.12	29.80	28.51	29.23	29.23	0.38%	3,986
Jul 13, 2026	29.19	29.96	28.70	29.12	29.12	-0.31%	10,860
Jul 10, 2026	29.10	29.87	28.72	29.21	29.21	0.55%	2,203
Jul 9, 2026	28.72	29.85	28.40	29.05	29.05	1.89%	29,704
Jul 8, 2026	28.50	28.99	28.00	28.51	28.51	-0.73%	10,697
Jul 7, 2026	28.76	29.18	28.62	28.72	28.72	-0.62%	4,431
Jul 6, 2026	28.60	29.45	28.55	28.90	28.90	-0.28%	7,716
Jul 3, 2026	28.60	29.26	28.55	28.98	28.98	1.08%	14,186
Jul 2, 2026	29.35	30.19	27.90	28.67	28.67	-1.21%	29,664
Jul 1, 2026	29.80	29.80	28.96	29.02	29.02	-0.45%	7,662
Jun 30, 2026	29.09	29.50	28.90	29.15	29.15	1.50%	11,077
Jun 29, 2026	28.50	29.80	28.50	28.72	28.72	-1.17%	6,733