Shri Kanha Stainless Limited (NSE:SHRIKANHA)
India · Delayed Price · Currency is INR 23.75
+0.80 (3.49%)
At close: Oct 6, 2026
Shri Kanha Stainless Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 22.00 | 23.85 | 22.00 | 23.75 | 23.75 | 3.49% | 32,000 |
| Oct 5, 2026 | 22.00 | 23.00 | 22.00 | 22.95 | 22.95 | 4.56% | 4,800 |
| Oct 1, 2026 | 22.05 | 22.95 | 21.95 | 21.95 | 21.95 | -0.68% | 9,600 |
| Sep 30, 2026 | 22.00 | 22.10 | 21.70 | 22.10 | 22.10 | -1.78% | 17,600 |
| Sep 29, 2026 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | -4.46% | 17,600 |
| Sep 28, 2026 | 23.95 | 24.00 | 22.05 | 23.55 | 23.55 | 1.95% | 16,000 |
| Sep 25, 2026 | 23.20 | 23.20 | 22.90 | 23.10 | 23.10 | 4.52% | 14,400 |
| Sep 24, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 4.99% | 30,400 |
| Sep 23, 2026 | 20.50 | 21.10 | 20.45 | 21.05 | 21.05 | -2.09% | 8,000 |
| Sep 22, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -4.44% | 1,600 |
| Sep 18, 2026 | 22.45 | 22.50 | 22.45 | 22.50 | 22.50 | 2.74% | 4,800 |
| Sep 17, 2026 | 21.90 | 21.90 | 21.60 | 21.90 | 21.90 | -2.01% | 4,800 |
| Sep 16, 2026 | 22.35 | 23.45 | 22.35 | 22.35 | 22.35 | -4.89% | 11,200 |
| Sep 15, 2026 | 22.80 | 23.90 | 22.80 | 23.50 | 23.50 | 3.07% | 4,800 |
| Sep 11, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 3,200 |
| Sep 10, 2026 | 24.50 | 24.50 | 22.80 | 22.80 | 22.80 | -5.00% | 9,600 |
| Sep 9, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 4.80% | 19,200 |
| Sep 8, 2026 | 22.85 | 22.90 | 22.75 | 22.90 | 22.90 | 4.81% | 27,200 |
| Sep 7, 2026 | 21.00 | 21.85 | 21.00 | 21.85 | 21.85 | 4.80% | 62,400 |
| Sep 4, 2026 | 21.20 | 21.20 | 20.85 | 20.85 | 20.85 | -3.92% | 11,200 |
| Sep 3, 2026 | 22.25 | 22.25 | 21.20 | 21.70 | 21.70 | -2.47% | 8,000 |
| Sep 2, 2026 | 21.50 | 22.30 | 21.50 | 22.25 | 22.25 | 4.46% | 25,600 |
| Sep 1, 2026 | 22.25 | 22.25 | 21.30 | 21.30 | 21.30 | -4.70% | 4,800 |
| Aug 31, 2026 | 20.95 | 23.10 | 20.95 | 22.35 | 22.35 | 1.59% | 32,000 |
| Aug 27, 2026 | 20.80 | 22.00 | 20.65 | 22.00 | 22.00 | 1.38% | 11,200 |
| Aug 26, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 4.83% | 3,200 |
| Aug 25, 2026 | 22.40 | 22.40 | 20.70 | 20.70 | 20.70 | -3.04% | 6,400 |
| Aug 24, 2026 | 21.35 | 22.50 | 21.35 | 21.35 | 21.35 | -4.90% | 16,000 |
| Aug 20, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.66% | 1,600 |
| Aug 19, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 4.87% | 1,600 |
| Aug 18, 2026 | 21.70 | 21.70 | 21.55 | 21.55 | 21.55 | -0.69% | 3,200 |
| Aug 17, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.36% | 3,200 |
| Aug 14, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -2.87% | 36,800 |
| Aug 13, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 4.86% | 6,400 |
| Aug 12, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | - | 3,200 |
| Aug 11, 2026 | 21.55 | 21.60 | 21.55 | 21.60 | 21.60 | -4.00% | 3,200 |
| Aug 10, 2026 | 23.25 | 23.25 | 21.55 | 22.50 | 22.50 | -0.66% | 14,400 |
| Aug 7, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.44% | 1,600 |
| Aug 6, 2026 | 20.75 | 22.55 | 20.75 | 22.55 | 22.55 | 4.88% | 9,600 |
| Aug 5, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -3.59% | 1,600 |
| Aug 4, 2026 | 21.90 | 23.25 | 21.80 | 22.30 | 22.30 | -2.19% | 11,200 |
| Aug 3, 2026 | 22.00 | 22.80 | 22.00 | 22.80 | 22.80 | 3.64% | 3,200 |
| Jul 31, 2026 | 21.20 | 22.60 | 21.00 | 22.00 | 22.00 | - | 17,600 |
| Jul 30, 2026 | 22.00 | 22.00 | 21.95 | 22.00 | 22.00 | -0.45% | 6,400 |
| Jul 29, 2026 | 22.15 | 22.15 | 22.00 | 22.10 | 22.10 | -3.91% | 6,400 |
| Jul 28, 2026 | 22.25 | 23.00 | 22.25 | 23.00 | 23.00 | - | 4,800 |
| Jul 24, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | -0.86% | 3,200 |
| Jul 22, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 1,600 |
| Jul 21, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.43% | 3,200 |
| Jul 20, 2026 | 23.80 | 23.80 | 23.05 | 23.10 | 23.10 | -4.74% | 8,000 |