Shree Karni Fabcom Limited (NSE:SHREEKARNI)
India · Delayed Price · Currency is INR 410.00
0.00 (0.00%)
Jul 21, 2026, 2:47 PM IST
Shree Karni Fabcom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 408.00 | 410.00 | 408.00 | 410.00 | 410.00 | 1.85% | 600 |
| Jul 15, 2026 | 407.50 | 418.00 | 402.10 | 402.55 | 402.55 | -1.21% | 2,250 |
| Jul 14, 2026 | 405.00 | 411.90 | 405.00 | 407.50 | 407.50 | -0.61% | 1,200 |
| Jul 13, 2026 | 403.20 | 410.00 | 403.20 | 410.00 | 410.00 | -0.85% | 600 |
| Jul 10, 2026 | 426.00 | 427.90 | 410.25 | 413.50 | 413.50 | -1.97% | 9,750 |
| Jul 9, 2026 | 410.25 | 421.80 | 410.00 | 421.80 | 421.80 | 0.91% | 1,500 |
| Jul 8, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | -3.11% | 300 |
| Jul 6, 2026 | 430.00 | 439.80 | 425.00 | 431.40 | 431.40 | 1.75% | 1,800 |
| Jul 3, 2026 | 426.80 | 427.50 | 422.00 | 424.00 | 424.00 | -0.70% | 2,550 |
| Jul 2, 2026 | 438.50 | 439.00 | 425.00 | 427.00 | 427.00 | -1.84% | 4,650 |
| Jul 1, 2026 | 427.40 | 436.55 | 424.00 | 435.00 | 435.00 | 1.78% | 900 |
| Jun 30, 2026 | 445.40 | 451.00 | 424.00 | 427.40 | 427.40 | -4.04% | 12,900 |
| Jun 29, 2026 | 465.00 | 465.00 | 441.60 | 445.40 | 445.40 | -6.23% | 3,150 |
| Jun 25, 2026 | 462.00 | 475.00 | 462.00 | 475.00 | 475.00 | 2.63% | 450 |
| Jun 24, 2026 | 467.50 | 467.50 | 462.00 | 462.85 | 462.85 | 0.14% | 1,050 |
| Jun 23, 2026 | 474.00 | 474.00 | 460.00 | 462.20 | 462.20 | -2.77% | 18,000 |
| Jun 22, 2026 | 478.00 | 489.00 | 473.00 | 475.35 | 475.35 | -0.07% | 5,550 |
| 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 |