Shree Karni Fabcom Limited (NSE:SHREEKARNI)
India · Delayed Price · Currency is INR 475.20
+3.20 (0.68%)
Nov 11, 2026, 1:38 PM IST
Shree Karni Fabcom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 473.50 | 479.00 | 472.50 | 475.20 | 475.20 | 0.68% | 16,500 |
| Nov 9, 2026 | 478.75 | 479.00 | 470.00 | 472.00 | 472.00 | 0.84% | 750 |
| Nov 8, 2026 | 466.75 | 471.00 | 466.75 | 468.05 | 468.05 | 0.28% | 1,050 |
| Nov 6, 2026 | 400.05 | 469.90 | 400.05 | 466.75 | 466.75 | 5.84% | 49,950 |
| Nov 5, 2026 | 442.00 | 442.00 | 438.00 | 441.00 | 441.00 | 0.23% | 2,250 |
| Nov 4, 2026 | 438.00 | 440.00 | 438.00 | 440.00 | 440.00 | 1.38% | 4,950 |
| Nov 3, 2026 | 427.00 | 434.00 | 427.00 | 434.00 | 434.00 | 0.74% | 1,500 |
| Nov 2, 2026 | 415.50 | 434.00 | 415.50 | 430.80 | 430.80 | 3.68% | 5,700 |
| Oct 30, 2026 | 401.25 | 424.90 | 400.20 | 415.50 | 415.50 | 2.97% | 13,200 |
| Oct 29, 2026 | 402.00 | 404.00 | 402.00 | 403.50 | 403.50 | 1.38% | 900 |
| Oct 28, 2026 | 390.00 | 398.00 | 390.00 | 398.00 | 398.00 | 2.05% | 750 |
| Oct 27, 2026 | 398.00 | 398.00 | 385.05 | 390.00 | 390.00 | 0.78% | 1,800 |
| Oct 26, 2026 | 392.00 | 392.00 | 382.00 | 387.00 | 387.00 | -2.76% | 750 |
| Oct 23, 2026 | 392.00 | 398.00 | 392.00 | 398.00 | 398.00 | -0.25% | 300 |
| Oct 22, 2026 | 392.00 | 399.00 | 387.15 | 399.00 | 399.00 | -0.99% | 1,950 |
| Oct 21, 2026 | 412.00 | 412.00 | 402.00 | 403.00 | 403.00 | -3.59% | 1,500 |
| Oct 19, 2026 | 420.00 | 420.00 | 415.60 | 418.00 | 418.00 | -0.92% | 750 |
| Oct 16, 2026 | 422.00 | 422.00 | 420.00 | 421.90 | 421.90 | -0.38% | 900 |
| Oct 15, 2026 | 426.00 | 426.00 | 422.00 | 423.50 | 423.50 | -0.35% | 1,650 |
| Oct 14, 2026 | 435.00 | 435.00 | 425.00 | 425.00 | 425.00 | -0.26% | 4,650 |
| Oct 13, 2026 | 423.00 | 430.00 | 423.00 | 426.10 | 426.10 | -0.68% | 3,150 |
| Oct 12, 2026 | 394.00 | 433.75 | 394.00 | 429.00 | 429.00 | 8.88% | 13,050 |
| Oct 9, 2026 | 375.00 | 394.00 | 375.00 | 394.00 | 394.00 | 4.61% | 1,800 |
| Oct 8, 2026 | 375.00 | 380.60 | 368.00 | 376.65 | 376.65 | 0.44% | 7,500 |
| Oct 7, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | -0.53% | 600 |
| Oct 6, 2026 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | - | 450 |
| Oct 5, 2026 | 372.00 | 377.00 | 372.00 | 377.00 | 377.00 | -0.26% | 300 |
| Oct 1, 2026 | 385.00 | 385.00 | 378.00 | 378.00 | 378.00 | -1.05% | 450 |
| Sep 30, 2026 | 380.00 | 388.00 | 380.00 | 382.00 | 382.00 | 1.06% | 900 |
| Sep 29, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0.16% | 300 |
| Sep 28, 2026 | 362.00 | 378.00 | 362.00 | 377.40 | 377.40 | -1.97% | 1,350 |
| Sep 25, 2026 | 378.00 | 385.00 | 372.90 | 385.00 | 385.00 | 1.09% | 2,850 |
| Sep 24, 2026 | 385.00 | 385.00 | 380.00 | 380.85 | 380.85 | -1.82% | 900 |
| Sep 23, 2026 | 373.00 | 387.90 | 373.00 | 387.90 | 387.90 | 2.77% | 1,350 |
| Sep 22, 2026 | 368.00 | 378.00 | 367.95 | 377.70 | 377.45 | 6.39% | 4,200 |
| Sep 21, 2026 | 362.00 | 362.00 | 336.10 | 355.00 | 354.77 | -4.05% | 2,700 |
| Sep 18, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 369.76 | -1.32% | 150 |
| Sep 17, 2026 | 370.00 | 374.95 | 366.20 | 374.95 | 374.70 | 2.39% | 2,400 |
| Sep 16, 2026 | 377.00 | 377.50 | 365.00 | 366.20 | 365.96 | 0.32% | 22,200 |
| Sep 15, 2026 | 382.00 | 382.05 | 362.15 | 365.05 | 364.81 | -4.19% | 4,800 |
| Sep 11, 2026 | 381.00 | 381.00 | 381.00 | 381.00 | 380.75 | -1.04% | 150 |
| Sep 10, 2026 | 382.20 | 392.00 | 381.90 | 385.00 | 384.75 | -3.02% | 4,050 |
| Sep 9, 2026 | 397.00 | 397.00 | 397.00 | 397.00 | 396.74 | -0.23% | 150 |
| Sep 8, 2026 | 390.00 | 397.90 | 390.00 | 397.90 | 397.64 | 3.22% | 750 |
| Sep 7, 2026 | 380.50 | 388.00 | 380.50 | 385.50 | 385.24 | 1.39% | 1,800 |
| Sep 4, 2026 | 382.00 | 383.50 | 372.00 | 380.20 | 379.95 | -1.67% | 4,050 |
| Sep 3, 2026 | 408.00 | 408.00 | 382.00 | 386.65 | 386.39 | -2.11% | 4,200 |
| Sep 2, 2026 | 398.00 | 408.00 | 382.00 | 395.00 | 394.74 | -1.11% | 3,150 |
| Sep 1, 2026 | 412.40 | 412.40 | 398.00 | 399.45 | 399.19 | 0.45% | 1,200 |
| Aug 31, 2026 | 373.15 | 398.00 | 373.15 | 397.65 | 397.39 | 6.04% | 6,900 |