Shri Kanha Stainless Limited (NSE:SHRIKANHA)
India · Delayed Price · Currency is INR 25.25
+0.50 (2.02%)
At close: May 22, 2026
Shri Kanha Stainless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 25.95 | 25.95 | 25.05 | 25.25 | 25.25 | 2.02% | 22,400 |
| May 20, 2026 | 23.80 | 24.75 | 23.80 | 24.75 | 24.75 | -0.60% | 9,600 |
| May 19, 2026 | 23.85 | 24.90 | 22.90 | 24.90 | 24.90 | 3.32% | 9,600 |
| May 18, 2026 | 24.60 | 24.60 | 24.10 | 24.10 | 24.10 | -2.82% | 4,800 |
| May 15, 2026 | 24.15 | 24.80 | 24.15 | 24.80 | 24.80 | 2.90% | 4,800 |
| May 14, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.69% | 3,200 |
| May 13, 2026 | 24.80 | 24.80 | 23.60 | 23.70 | 23.70 | -2.07% | 12,800 |
| May 12, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.83% | 1,600 |
| May 11, 2026 | 25.80 | 25.80 | 24.60 | 24.65 | 24.65 | -4.64% | 25,600 |
| May 8, 2026 | 26.00 | 26.00 | 25.75 | 25.85 | 25.85 | -4.61% | 6,400 |
| May 7, 2026 | 25.80 | 27.10 | 25.80 | 27.10 | 27.10 | 0.37% | 4,800 |
| May 6, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -0.74% | 6,400 |
| May 4, 2026 | 27.20 | 27.30 | 27.20 | 27.20 | 27.20 | -4.90% | 14,400 |
| Apr 30, 2026 | 30.65 | 30.65 | 28.45 | 28.60 | 28.60 | -2.05% | 48,000 |
| Apr 29, 2026 | 29.20 | 29.20 | 28.85 | 29.20 | 29.20 | 4.85% | 32,000 |
| Apr 28, 2026 | 26.55 | 27.85 | 25.25 | 27.85 | 27.85 | 4.90% | 28,800 |
| Apr 27, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -4.84% | 12,800 |
| Apr 24, 2026 | 30.25 | 30.25 | 27.55 | 27.90 | 27.90 | -3.63% | 40,000 |
| Apr 23, 2026 | 29.95 | 29.95 | 28.40 | 28.95 | 28.95 | 1.40% | 134,400 |
| Apr 22, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 4.96% | 9,600 |
| Apr 21, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 4.82% | 3,200 |
| Apr 20, 2026 | 25.85 | 25.95 | 25.85 | 25.95 | 25.95 | 4.85% | 9,600 |
| Apr 17, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 4.87% | 16,000 |
| Apr 16, 2026 | 23.60 | 23.60 | 22.75 | 23.60 | 23.60 | 4.89% | 57,600 |
| Apr 15, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 4.90% | 9,600 |
| Apr 13, 2026 | 21.30 | 21.45 | 19.75 | 21.45 | 21.45 | 4.89% | 57,600 |
| Apr 10, 2026 | 19.90 | 20.45 | 19.75 | 20.45 | 20.45 | 4.87% | 40,000 |
| Apr 9, 2026 | 19.50 | 19.50 | 18.70 | 19.50 | 19.50 | 4.84% | 28,800 |
| Apr 8, 2026 | 18.60 | 18.60 | 18.20 | 18.60 | 18.60 | 4.79% | 19,200 |
| Apr 7, 2026 | 17.45 | 17.75 | 17.45 | 17.75 | 17.75 | 4.72% | 20,800 |
| Apr 6, 2026 | 16.50 | 17.00 | 15.90 | 16.95 | 16.95 | 1.50% | 27,200 |
| Apr 2, 2026 | 16.10 | 16.90 | 16.10 | 16.70 | 16.70 | 0.60% | 17,600 |
| Apr 1, 2026 | 16.00 | 16.60 | 15.10 | 16.60 | 16.60 | 4.73% | 12,800 |
| Mar 30, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -4.80% | 20,800 |
| Mar 27, 2026 | 18.25 | 18.25 | 16.60 | 16.65 | 16.65 | -9.51% | 99,200 |
| Mar 25, 2026 | 19.00 | 19.15 | 18.25 | 18.40 | 18.40 | -3.16% | 19,200 |
| Mar 24, 2026 | 18.35 | 19.00 | 18.35 | 19.00 | 19.00 | 3.54% | 22,400 |
| Mar 23, 2026 | 18.05 | 20.90 | 18.05 | 18.35 | 18.35 | -8.25% | 28,800 |
| Mar 20, 2026 | 20.70 | 20.80 | 20.00 | 20.00 | 20.00 | -4.76% | 27,200 |
| Mar 19, 2026 | 22.10 | 22.10 | 21.00 | 21.00 | 21.00 | -4.98% | 17,600 |
| Mar 18, 2026 | 21.25 | 22.15 | 20.55 | 22.10 | 22.10 | 4.49% | 28,800 |
| Mar 17, 2026 | 21.10 | 21.50 | 21.10 | 21.15 | 21.15 | 0.71% | 32,000 |
| Mar 16, 2026 | 21.60 | 21.60 | 20.20 | 21.00 | 21.00 | -4.55% | 64,000 |
| Mar 13, 2026 | 22.05 | 22.20 | 22.00 | 22.00 | 22.00 | -1.12% | 9,600 |
| Mar 12, 2026 | 22.10 | 22.75 | 22.10 | 22.25 | 22.25 | -2.84% | 28,800 |
| Mar 11, 2026 | 23.80 | 24.00 | 22.65 | 22.90 | 22.90 | -1.51% | 16,000 |
| Mar 10, 2026 | 23.90 | 23.90 | 22.95 | 23.25 | 23.25 | 1.31% | 32,000 |
| Mar 9, 2026 | 23.05 | 23.10 | 22.95 | 22.95 | 22.95 | -4.57% | 16,000 |
| Mar 6, 2026 | 24.10 | 24.10 | 24.05 | 24.05 | 24.05 | 1.26% | 4,800 |
| Mar 5, 2026 | 23.15 | 24.00 | 23.15 | 23.75 | 23.75 | 2.37% | 19,200 |