Shree Karni Fabcom Limited (NSE:SHREEKARNI)
India · Delayed Price · Currency is INR 416.00
-21.80 (-4.98%)
May 22, 2026, 3:43 PM IST
Shree Karni Fabcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 380.00 | 385.00 | 375.00 | 385.00 | 385.00 | 0.68% | 5,400 |
| Apr 6, 2026 | 374.95 | 388.00 | 374.95 | 382.40 | 382.40 | 1.03% | 2,850 |
| Apr 2, 2026 | 360.00 | 378.50 | 360.00 | 378.50 | 378.50 | 4.85% | 4,350 |
| 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 |