Shree Karni Fabcom Limited (NSE:SHREEKARNI)
India · Delayed Price · Currency is INR 475.70
+15.70 (3.41%)
Jun 19, 2026, 3:26 PM IST
Shree Karni Fabcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 460.30 | 475.70 | 459.50 | 475.70 | 475.70 | 3.41% | 8,850 |
| Jun 18, 2026 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0.22% | 150 |
| Jun 17, 2026 | 458.00 | 463.95 | 458.00 | 459.00 | 459.00 | -0.02% | 3,900 |
| Jun 16, 2026 | 435.70 | 466.00 | 435.70 | 459.10 | 459.10 | 5.37% | 29,850 |
| Jun 15, 2026 | 423.00 | 449.00 | 421.00 | 435.70 | 435.70 | 3.49% | 5,700 |
| Jun 12, 2026 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | - | 150 |
| Jun 11, 2026 | 418.80 | 421.00 | 416.00 | 421.00 | 421.00 | 1.43% | 1,800 |
| Jun 10, 2026 | 421.00 | 421.00 | 410.00 | 415.05 | 415.05 | -2.11% | 1,050 |
| Jun 9, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 2.03% | 300 |
| Jun 8, 2026 | 415.55 | 420.00 | 415.55 | 415.55 | 415.55 | -1.64% | 900 |
| Jun 5, 2026 | 421.85 | 422.50 | 421.85 | 422.50 | 422.50 | 0.15% | 1,650 |
| Jun 4, 2026 | 416.60 | 422.00 | 416.60 | 421.85 | 421.85 | 0.44% | 1,200 |
| Jun 3, 2026 | 420.25 | 420.25 | 420.00 | 420.00 | 420.00 | 1.20% | 600 |
| Jun 2, 2026 | 419.00 | 422.50 | 415.00 | 415.00 | 415.00 | -2.12% | 7,200 |
| Jun 1, 2026 | 420.95 | 437.00 | 419.95 | 424.00 | 424.00 | 2.66% | 1,200 |
| May 29, 2026 | 430.00 | 430.00 | 413.00 | 413.00 | 413.00 | -4.40% | 1,500 |
| May 27, 2026 | 433.00 | 433.00 | 431.00 | 432.00 | 432.00 | 1.29% | 450 |
| May 26, 2026 | 439.00 | 485.00 | 426.50 | 426.50 | 426.50 | -0.58% | 1,500 |
| May 25, 2026 | 428.80 | 429.00 | 422.00 | 429.00 | 429.00 | 3.13% | 900 |
| May 22, 2026 | 414.00 | 420.00 | 414.00 | 416.00 | 416.00 | -4.98% | 3,900 |
| May 21, 2026 | 430.00 | 442.50 | 430.00 | 437.80 | 437.80 | 1.81% | 2,100 |
| May 20, 2026 | 429.00 | 430.00 | 429.00 | 430.00 | 430.00 | 0.23% | 450 |
| May 19, 2026 | 418.00 | 429.00 | 416.00 | 429.00 | 429.00 | 2.23% | 750 |
| May 18, 2026 | 402.50 | 426.00 | 400.00 | 419.65 | 419.65 | 1.49% | 6,300 |
| May 15, 2026 | 412.00 | 413.50 | 411.00 | 413.50 | 413.50 | 0.85% | 1,050 |
| May 14, 2026 | 431.00 | 431.50 | 400.00 | 410.00 | 410.00 | -4.87% | 21,750 |
| May 13, 2026 | 439.60 | 439.60 | 431.00 | 431.00 | 431.00 | -2.49% | 6,600 |
| May 12, 2026 | 438.50 | 454.00 | 438.50 | 442.00 | 442.00 | -1.56% | 1,050 |
| May 11, 2026 | 448.80 | 450.50 | 448.80 | 449.00 | 449.00 | 1.58% | 1,350 |
| May 8, 2026 | 443.50 | 444.00 | 442.00 | 442.00 | 442.00 | -2.22% | 1,050 |
| May 7, 2026 | 459.00 | 460.00 | 430.00 | 452.05 | 452.05 | 0.46% | 9,000 |
| May 6, 2026 | 438.00 | 455.00 | 438.00 | 450.00 | 450.00 | 3.26% | 4,800 |
| May 5, 2026 | 435.80 | 435.80 | 435.80 | 435.80 | 435.80 | - | 300 |
| May 4, 2026 | 440.25 | 440.25 | 431.50 | 435.80 | 435.80 | -1.85% | 1,200 |
| Apr 30, 2026 | 435.00 | 444.00 | 435.00 | 444.00 | 444.00 | -0.67% | 1,050 |
| Apr 29, 2026 | 448.00 | 448.00 | 444.40 | 447.00 | 447.00 | 1.59% | 1,350 |
| Apr 28, 2026 | 442.20 | 442.20 | 432.10 | 440.00 | 440.00 | - | 1,950 |
| Apr 27, 2026 | 439.00 | 450.00 | 439.00 | 440.00 | 440.00 | 3.41% | 3,750 |
| Apr 24, 2026 | 435.00 | 435.00 | 421.50 | 425.50 | 425.50 | -1.37% | 1,650 |
| Apr 23, 2026 | 424.00 | 434.00 | 421.00 | 431.40 | 431.40 | 3.95% | 1,950 |
| Apr 22, 2026 | 418.00 | 418.00 | 402.00 | 415.00 | 415.00 | 2.47% | 32,250 |
| Apr 21, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0.50% | 300 |
| Apr 20, 2026 | 413.00 | 413.00 | 403.00 | 403.00 | 403.00 | -1.71% | 1,500 |
| Apr 17, 2026 | 420.25 | 420.25 | 410.00 | 410.00 | 410.00 | -3.53% | 1,500 |
| Apr 16, 2026 | 425.00 | 429.90 | 420.10 | 425.00 | 425.00 | -0.27% | 6,300 |
| Apr 15, 2026 | 420.00 | 451.00 | 420.00 | 426.15 | 426.15 | 3.94% | 8,100 |
| Apr 13, 2026 | 400.00 | 410.00 | 400.00 | 410.00 | 410.00 | 2.50% | 1,050 |
| Apr 10, 2026 | 406.00 | 411.00 | 400.00 | 400.00 | 400.00 | -0.50% | 1,050 |
| Apr 9, 2026 | 410.00 | 410.00 | 402.00 | 402.00 | 402.00 | -2.07% | 1,350 |
| Apr 8, 2026 | 390.00 | 416.00 | 390.00 | 410.50 | 410.50 | 6.62% | 3,300 |