Shree Karni Fabcom Limited (NSE:SHREEKARNI)
India · Delayed Price · Currency is INR 361.00
+20.50 (6.02%)
Apr 1, 2026, 2:26 PM IST
Shree Karni Fabcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 356.00 | 368.00 | 345.60 | 361.00 | 361.00 | 6.02% | 3,300 |
| Mar 30, 2026 | 350.00 | 350.00 | 340.00 | 340.50 | 340.50 | -1.83% | 8,250 |
| Mar 27, 2026 | 360.00 | 364.50 | 343.00 | 346.85 | 346.85 | -6.02% | 17,100 |
| Mar 25, 2026 | 369.00 | 388.00 | 360.00 | 369.05 | 369.05 | 4.40% | 21,150 |
| Mar 24, 2026 | 332.50 | 365.00 | 329.95 | 353.50 | 353.50 | 6.48% | 32,250 |
| Mar 23, 2026 | 350.00 | 353.50 | 330.00 | 332.00 | 332.00 | -6.64% | 16,350 |
| Mar 20, 2026 | 369.00 | 369.00 | 355.00 | 355.60 | 355.60 | -3.37% | 6,750 |
| Mar 19, 2026 | 377.75 | 377.75 | 367.50 | 368.00 | 368.00 | -2.59% | 4,650 |
| Mar 18, 2026 | 378.90 | 380.00 | 365.20 | 377.80 | 377.80 | -0.16% | 5,700 |
| Mar 17, 2026 | 359.65 | 378.80 | 354.10 | 378.40 | 378.40 | 5.73% | 2,250 |
| Mar 16, 2026 | 357.10 | 368.90 | 335.15 | 357.90 | 357.90 | -3.96% | 5,250 |
| Mar 13, 2026 | 374.40 | 374.40 | 351.00 | 372.65 | 372.65 | -0.72% | 7,050 |
| Mar 12, 2026 | 374.00 | 395.00 | 357.05 | 375.35 | 375.35 | -0.74% | 4,050 |
| Mar 11, 2026 | 399.95 | 399.95 | 375.00 | 378.15 | 378.15 | -5.52% | 4,050 |
| Mar 10, 2026 | 388.90 | 401.50 | 388.90 | 400.25 | 400.25 | 6.24% | 3,300 |
| Mar 9, 2026 | 374.00 | 378.50 | 372.00 | 376.75 | 376.75 | -5.58% | 3,150 |
| Mar 6, 2026 | 400.05 | 408.90 | 398.00 | 399.00 | 399.00 | -2.68% | 2,400 |
| Mar 5, 2026 | 410.00 | 419.00 | 400.00 | 410.00 | 410.00 | 2.50% | 3,450 |
| Mar 4, 2026 | 400.00 | 402.50 | 397.00 | 400.00 | 400.00 | -3.61% | 1,500 |
| Mar 2, 2026 | 362.00 | 420.10 | 362.00 | 415.00 | 415.00 | -1.21% | 5,550 |
| Feb 27, 2026 | 420.05 | 422.10 | 420.00 | 420.10 | 420.10 | -3.75% | 3,900 |
| Feb 26, 2026 | 420.20 | 438.85 | 420.00 | 436.45 | 436.45 | 0.34% | 1,800 |
| Feb 25, 2026 | 434.95 | 434.95 | 434.95 | 434.95 | 434.95 | -1.13% | 150 |
| Feb 23, 2026 | 439.90 | 439.90 | 439.90 | 439.90 | 439.90 | 4.73% | 150 |
| Feb 20, 2026 | 439.90 | 449.90 | 410.00 | 420.05 | 420.05 | -2.38% | 4,650 |
| Feb 19, 2026 | 440.00 | 441.05 | 430.00 | 430.30 | 430.30 | -3.37% | 2,550 |
| 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 |