Shree Karni Fabcom Limited (NSE:SHREEKARNI)
India · Delayed Price · Currency is INR 351.65
+11.65 (3.43%)
Aug 21, 2026, 3:26 PM IST
Shree Karni Fabcom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 340.00 | 354.00 | 340.00 | 351.65 | 351.65 | 3.43% | 1,650 |
| Aug 20, 2026 | 355.00 | 355.00 | 320.00 | 340.00 | 340.00 | -6.58% | 12,300 |
| Aug 19, 2026 | 355.25 | 363.95 | 355.25 | 363.95 | 363.95 | 2.45% | 1,050 |
| Aug 18, 2026 | 329.00 | 358.00 | 329.00 | 355.25 | 355.25 | 10.31% | 20,850 |
| Aug 17, 2026 | 350.00 | 350.00 | 317.10 | 322.05 | 322.05 | -9.80% | 17,100 |
| Aug 14, 2026 | 362.20 | 362.20 | 352.05 | 357.05 | 357.05 | -3.95% | 4,200 |
| Aug 13, 2026 | 378.00 | 378.00 | 355.05 | 371.75 | 371.75 | 1.06% | 7,500 |
| Aug 12, 2026 | 375.00 | 377.90 | 342.00 | 367.85 | 367.85 | -3.46% | 11,250 |
| Aug 11, 2026 | 394.00 | 394.00 | 378.00 | 381.05 | 381.05 | -5.36% | 6,750 |
| Aug 10, 2026 | 388.15 | 413.00 | 388.15 | 402.65 | 402.65 | 3.74% | 6,600 |
| Aug 7, 2026 | 402.00 | 406.00 | 388.15 | 388.15 | 388.15 | -3.70% | 1,950 |
| Aug 6, 2026 | 415.50 | 415.50 | 403.00 | 403.05 | 403.05 | -0.71% | 750 |
| Aug 5, 2026 | 406.00 | 406.00 | 403.05 | 405.95 | 405.95 | -0.67% | 1,200 |
| Aug 4, 2026 | 408.40 | 408.70 | 408.40 | 408.70 | 408.70 | 0.42% | 450 |
| Aug 3, 2026 | 407.00 | 407.00 | 407.00 | 407.00 | 407.00 | -0.95% | 300 |
| Jul 31, 2026 | 402.00 | 412.50 | 402.00 | 410.90 | 410.90 | 1.46% | 13,800 |
| Jul 30, 2026 | 412.00 | 412.00 | 405.00 | 405.00 | 405.00 | 0.25% | 900 |
| Jul 29, 2026 | 418.50 | 418.50 | 404.00 | 404.00 | 404.00 | -4.27% | 2,550 |
| Jul 27, 2026 | 417.90 | 430.00 | 417.90 | 422.00 | 422.00 | 4.71% | 1,350 |
| Jul 23, 2026 | 405.00 | 405.00 | 403.00 | 403.00 | 403.00 | -1.71% | 600 |
| Jul 22, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | 300 |
| Jul 21, 2026 | 409.60 | 410.00 | 405.05 | 410.00 | 410.00 | - | 3,900 |
| 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 |