Shree Karni Fabcom Limited (NSE:SHREEKARNI)
India · Delayed Price · Currency is INR 430.00
-15.30 (-3.44%)
Feb 19, 2026, 3:24 PM IST
Shree Karni Fabcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 470.00 | 480.00 | 424.40 | 445.30 | 445.30 | -2.77% | 2,850 |
| Feb 17, 2026 | 439.80 | 460.00 | 430.00 | 458.00 | 458.00 | 4.09% | 3,150 |
| Feb 13, 2026 | 450.00 | 450.00 | 440.00 | 440.00 | 440.00 | -2.11% | 900 |
| Feb 12, 2026 | 440.00 | 449.50 | 431.25 | 449.50 | 449.50 | -0.48% | 1,500 |
| Feb 11, 2026 | 454.95 | 454.95 | 450.00 | 451.65 | 451.65 | -0.73% | 450 |
| Feb 10, 2026 | 450.10 | 454.95 | 450.10 | 454.95 | 454.95 | - | 300 |
| Feb 9, 2026 | 450.00 | 455.00 | 450.00 | 454.95 | 454.95 | 2.93% | 450 |
| Feb 6, 2026 | 450.00 | 450.00 | 440.00 | 442.00 | 442.00 | -7.64% | 1,200 |
| Feb 4, 2026 | 465.00 | 479.95 | 454.05 | 478.55 | 478.55 | 2.91% | 2,700 |
| Feb 3, 2026 | 440.00 | 468.00 | 440.00 | 465.00 | 465.00 | 11.77% | 3,600 |
| Feb 2, 2026 | 420.00 | 420.00 | 403.00 | 416.05 | 416.05 | -5.44% | 9,300 |
| Feb 1, 2026 | 449.95 | 450.00 | 430.00 | 440.00 | 440.00 | - | 1,350 |
| Jan 30, 2026 | 444.75 | 444.75 | 430.00 | 440.00 | 440.00 | 0.92% | 750 |
| Jan 29, 2026 | 428.00 | 440.00 | 428.00 | 436.00 | 436.00 | 6.78% | 2,100 |
| Jan 28, 2026 | 430.00 | 431.00 | 396.00 | 408.30 | 408.30 | -3.93% | 8,700 |
| Jan 27, 2026 | 435.00 | 435.00 | 420.00 | 425.00 | 425.00 | -2.07% | 3,450 |
| Jan 22, 2026 | 446.50 | 446.50 | 434.00 | 434.00 | 434.00 | -2.16% | 300 |
| Jan 21, 2026 | 440.00 | 446.50 | 422.00 | 443.60 | 443.60 | -2.51% | 4,500 |
| Jan 20, 2026 | 470.00 | 475.00 | 450.00 | 455.00 | 455.00 | -3.65% | 1,200 |
| Jan 19, 2026 | 431.25 | 500.00 | 431.00 | 472.25 | 472.25 | 3.71% | 14,550 |
| Jan 16, 2026 | 440.00 | 480.00 | 440.00 | 455.35 | 455.35 | 3.49% | 2,550 |
| Jan 14, 2026 | 445.00 | 445.00 | 440.00 | 440.00 | 440.00 | -1.12% | 450 |
| Jan 13, 2026 | 443.35 | 450.00 | 442.00 | 445.00 | 445.00 | 0.37% | 2,550 |
| Jan 12, 2026 | 454.00 | 454.00 | 421.60 | 443.35 | 443.35 | -3.62% | 5,250 |
| Jan 9, 2026 | 474.80 | 474.80 | 460.00 | 460.00 | 460.00 | -2.12% | 450 |
| Jan 8, 2026 | 474.80 | 474.80 | 455.20 | 469.95 | 469.95 | -1.02% | 3,150 |
| Jan 7, 2026 | 480.00 | 480.00 | 465.00 | 474.80 | 474.80 | -1.07% | 2,250 |
| Jan 6, 2026 | 481.00 | 484.15 | 470.00 | 479.95 | 479.95 | -0.84% | 2,550 |
| Jan 5, 2026 | 484.00 | 484.00 | 482.20 | 484.00 | 484.00 | - | 900 |
| Jan 2, 2026 | 495.00 | 495.00 | 475.00 | 484.00 | 484.00 | -2.22% | 1,950 |
| Jan 1, 2026 | 501.85 | 501.85 | 483.60 | 495.00 | 495.00 | -0.38% | 1,050 |
| Dec 31, 2025 | 496.90 | 496.90 | 496.90 | 496.90 | 496.90 | - | 300 |
| Dec 30, 2025 | 496.90 | 496.90 | 485.00 | 496.90 | 496.90 | 2.67% | 450 |
| Dec 29, 2025 | 500.00 | 500.00 | 481.25 | 484.00 | 484.00 | -3.20% | 4,650 |
| Dec 26, 2025 | 500.00 | 506.00 | 500.00 | 500.00 | 500.00 | - | 1,800 |
| Dec 24, 2025 | 487.00 | 500.00 | 487.00 | 500.00 | 500.00 | 3.31% | 1,800 |
| Dec 23, 2025 | 487.00 | 487.00 | 478.00 | 484.00 | 484.00 | -2.22% | 1,200 |
| Dec 22, 2025 | 478.00 | 495.00 | 478.00 | 495.00 | 495.00 | 3.99% | 600 |
| Dec 19, 2025 | 481.00 | 489.00 | 476.00 | 476.00 | 476.00 | -1.86% | 900 |
| Dec 18, 2025 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | -2.81% | 150 |
| Dec 17, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 3.08% | 150 |
| Dec 16, 2025 | 488.00 | 488.00 | 483.50 | 484.10 | 484.10 | -0.80% | 2,100 |
| Dec 15, 2025 | 501.50 | 501.50 | 488.00 | 488.00 | 488.00 | -0.41% | 450 |
| Dec 12, 2025 | 499.00 | 499.05 | 480.00 | 490.00 | 490.00 | -1.81% | 3,600 |
| Dec 11, 2025 | 493.00 | 503.20 | 493.00 | 499.05 | 499.05 | 1.23% | 750 |
| Dec 10, 2025 | 500.00 | 512.95 | 493.00 | 493.00 | 493.00 | 1.29% | 1,200 |
| Dec 9, 2025 | 490.00 | 500.05 | 482.00 | 486.70 | 486.70 | 0.36% | 4,200 |
| Dec 8, 2025 | 510.00 | 514.00 | 470.00 | 484.95 | 484.95 | -5.28% | 6,750 |
| Dec 5, 2025 | 504.55 | 512.00 | 503.00 | 512.00 | 512.00 | 1.48% | 1,800 |
| Dec 4, 2025 | 510.50 | 511.00 | 502.60 | 504.55 | 504.55 | -2.87% | 4,350 |