Shree Karni Fabcom Limited (NSE:SHREEKARNI)
India · Delayed Price · Currency is INR 380.00
-7.90 (-2.04%)
Sep 24, 2026, 3:29 PM IST
Shree Karni Fabcom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 373.50 | 380.00 | 366.00 | 375.00 | 374.75 | -0.77% | 5,100 |
| Aug 27, 2026 | 356.00 | 380.00 | 354.00 | 377.90 | 377.65 | 4.94% | 13,050 |
| Aug 26, 2026 | 358.00 | 360.10 | 346.00 | 360.10 | 359.86 | 3.48% | 129,750 |
| Aug 25, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 347.77 | 1.74% | 450 |
| Aug 24, 2026 | 345.00 | 346.00 | 342.00 | 342.05 | 341.82 | -2.73% | 1,650 |
| Aug 21, 2026 | 340.00 | 354.00 | 340.00 | 351.65 | 351.42 | 3.43% | 1,650 |
| Aug 20, 2026 | 355.00 | 355.00 | 320.00 | 340.00 | 339.77 | -6.58% | 12,300 |
| Aug 19, 2026 | 355.25 | 363.95 | 355.25 | 363.95 | 363.71 | 2.45% | 1,050 |
| Aug 18, 2026 | 329.00 | 358.00 | 329.00 | 355.25 | 355.01 | 10.31% | 20,850 |
| Aug 17, 2026 | 350.00 | 350.00 | 317.10 | 322.05 | 321.84 | -9.80% | 17,100 |
| Aug 14, 2026 | 362.20 | 362.20 | 352.05 | 357.05 | 356.81 | -3.95% | 4,200 |
| Aug 13, 2026 | 378.00 | 378.00 | 355.05 | 371.75 | 371.50 | 1.06% | 7,500 |
| Aug 12, 2026 | 375.00 | 377.90 | 342.00 | 367.85 | 367.61 | -3.46% | 11,250 |
| Aug 11, 2026 | 394.00 | 394.00 | 378.00 | 381.05 | 380.80 | -5.36% | 6,750 |
| Aug 10, 2026 | 388.15 | 413.00 | 388.15 | 402.65 | 402.38 | 3.74% | 6,600 |
| Aug 7, 2026 | 402.00 | 406.00 | 388.15 | 388.15 | 387.89 | -3.70% | 1,950 |
| Aug 6, 2026 | 415.50 | 415.50 | 403.00 | 403.05 | 402.78 | -0.71% | 750 |
| Aug 5, 2026 | 406.00 | 406.00 | 403.05 | 405.95 | 405.68 | -0.67% | 1,200 |
| Aug 4, 2026 | 408.40 | 408.70 | 408.40 | 408.70 | 408.43 | 0.42% | 450 |
| Aug 3, 2026 | 407.00 | 407.00 | 407.00 | 407.00 | 406.73 | -0.95% | 300 |
| Jul 31, 2026 | 402.00 | 412.50 | 402.00 | 410.90 | 410.63 | 1.46% | 13,800 |
| Jul 30, 2026 | 412.00 | 412.00 | 405.00 | 405.00 | 404.73 | 0.25% | 900 |
| Jul 29, 2026 | 418.50 | 418.50 | 404.00 | 404.00 | 403.73 | -4.27% | 2,550 |
| Jul 27, 2026 | 417.90 | 430.00 | 417.90 | 422.00 | 421.72 | 4.71% | 1,350 |
| Jul 23, 2026 | 405.00 | 405.00 | 403.00 | 403.00 | 402.73 | -1.71% | 600 |
| Jul 22, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 409.73 | - | 300 |
| Jul 21, 2026 | 409.60 | 410.00 | 405.05 | 410.00 | 409.73 | - | 3,900 |
| Jul 17, 2026 | 408.00 | 410.00 | 408.00 | 410.00 | 409.73 | 1.85% | 600 |
| Jul 15, 2026 | 407.50 | 418.00 | 402.10 | 402.55 | 402.28 | -1.21% | 2,250 |
| Jul 14, 2026 | 405.00 | 411.90 | 405.00 | 407.50 | 407.23 | -0.61% | 1,200 |
| Jul 13, 2026 | 403.20 | 410.00 | 403.20 | 410.00 | 409.73 | -0.85% | 600 |
| Jul 10, 2026 | 426.00 | 427.90 | 410.25 | 413.50 | 413.23 | -1.97% | 9,750 |