Shri Kanha Stainless Limited (NSE:SHRIKANHA)
India · Delayed Price · Currency is INR 21.85
+1.00 (4.80%)
At close: Sep 7, 2026
Shri Kanha Stainless Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 24.50 | 25.00 | 24.25 | 24.25 | 24.25 | -1.02% | 11,200 |
| Jul 15, 2026 | 25.40 | 25.40 | 24.50 | 24.50 | 24.50 | - | 4,800 |
| Jul 13, 2026 | 24.45 | 24.55 | 24.45 | 24.50 | 24.50 | 0.20% | 8,000 |
| Jul 10, 2026 | 24.50 | 24.50 | 24.45 | 24.45 | 24.45 | -0.20% | 8,000 |
| Jul 8, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 4,800 |
| Jul 7, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.20% | 3,200 |
| Jul 6, 2026 | 25.55 | 25.55 | 24.25 | 24.45 | 24.45 | -4.12% | 11,200 |
| Jul 2, 2026 | 24.90 | 25.50 | 24.90 | 25.50 | 25.50 | -2.67% | 8,000 |
| Jun 30, 2026 | 26.60 | 26.60 | 25.00 | 26.20 | 26.20 | 3.35% | 9,600 |
| Jun 29, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 4.97% | 3,200 |
| Jun 25, 2026 | 25.00 | 25.00 | 24.15 | 24.15 | 24.15 | -4.92% | 14,400 |
| Jun 24, 2026 | 25.35 | 25.40 | 25.35 | 25.40 | 25.40 | -4.51% | 6,400 |
| Jun 23, 2026 | 27.40 | 27.40 | 26.60 | 26.60 | 26.60 | -4.83% | 25,600 |
| Jun 22, 2026 | 27.00 | 27.95 | 27.00 | 27.95 | 27.95 | 4.49% | 11,200 |
| Jun 19, 2026 | 27.40 | 27.40 | 26.75 | 26.75 | 26.75 | -2.73% | 4,800 |
| Jun 17, 2026 | 25.20 | 27.50 | 25.20 | 27.50 | 27.50 | 4.96% | 6,400 |
| Jun 16, 2026 | 27.30 | 27.30 | 26.20 | 26.20 | 26.20 | -4.03% | 8,000 |
| Jun 15, 2026 | 28.00 | 28.00 | 27.30 | 27.30 | 27.30 | - | 4,800 |
| Jun 12, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 5.00% | 8,000 |