Shri Kanha Stainless Limited (NSE:SHRIKANHA)
India · Delayed Price · Currency is INR 27.30
+1.30 (5.00%)
At close: Jun 12, 2026
Shri Kanha Stainless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 5.00% | 8,000 |
| Jun 11, 2026 | 27.20 | 27.75 | 26.00 | 26.00 | 26.00 | -3.17% | 4,800 |
| Jun 10, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -4.11% | 1,600 |
| Jun 8, 2026 | 26.55 | 28.00 | 26.50 | 28.00 | 28.00 | 1.08% | 11,200 |
| Jun 5, 2026 | 29.10 | 29.10 | 27.70 | 27.70 | 27.70 | -4.81% | 14,400 |
| Jun 4, 2026 | 31.95 | 32.00 | 29.05 | 29.10 | 29.10 | -4.75% | 25,600 |
| Jun 3, 2026 | 30.40 | 30.55 | 29.10 | 30.55 | 30.55 | 4.98% | 67,200 |
| Jun 2, 2026 | 28.75 | 29.10 | 28.75 | 29.10 | 29.10 | 4.86% | 46,400 |
| Jun 1, 2026 | 27.75 | 27.75 | 27.65 | 27.75 | 27.75 | 4.91% | 43,200 |
| May 29, 2026 | 26.45 | 26.45 | 26.00 | 26.45 | 26.45 | 4.96% | 17,600 |
| May 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 5.00% | 12,800 |
| May 26, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.95% | 11,200 |
| 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 |