Shri Krishna Devcon Limited (NSE:SHRIKRISH)
India · Delayed Price · Currency is INR 37.00
+1.55 (4.37%)
At close: Sep 24, 2026
NSE:SHRIKRISH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 4.37% | 19 |
| Sep 23, 2026 | 35.45 | 37.71 | 35.45 | 35.45 | 35.45 | 2.01% | 157 |
| Sep 22, 2026 | 35.61 | 35.61 | 34.75 | 34.75 | 34.75 | -6.74% | 104 |
| Sep 21, 2026 | 37.65 | 37.65 | 37.00 | 37.26 | 37.26 | 0.76% | 9 |
| Sep 18, 2026 | 34.02 | 39.99 | 34.02 | 36.98 | 36.98 | 8.64% | 1,595 |
| Sep 17, 2026 | 34.01 | 40.00 | 34.01 | 34.04 | 34.04 | 0.12% | 527 |
| Sep 16, 2026 | 34.23 | 34.23 | 33.85 | 34.00 | 34.00 | -0.64% | 23 |
| Sep 15, 2026 | 36.00 | 36.10 | 34.01 | 34.22 | 34.22 | -7.51% | 917 |
| Sep 11, 2026 | 37.02 | 37.02 | 36.10 | 37.00 | 37.00 | -1.04% | 492 |
| Sep 10, 2026 | 37.99 | 38.00 | 37.00 | 37.39 | 37.39 | 3.43% | 159 |
| Sep 9, 2026 | 37.16 | 39.00 | 36.10 | 36.15 | 36.15 | -2.69% | 223 |
| Sep 8, 2026 | 39.60 | 39.95 | 36.00 | 37.15 | 37.15 | -5.28% | 2,279 |
| Sep 7, 2026 | 37.50 | 40.48 | 37.50 | 39.22 | 39.22 | -1.43% | 748 |
| Sep 4, 2026 | 41.00 | 41.00 | 39.00 | 39.79 | 39.79 | 2.42% | 1,225 |
| Sep 3, 2026 | 40.00 | 40.00 | 37.50 | 38.85 | 38.85 | -2.41% | 830 |
| Sep 2, 2026 | 37.49 | 40.00 | 37.49 | 39.81 | 39.81 | 6.19% | 908 |
| Sep 1, 2026 | 40.75 | 40.75 | 37.00 | 37.49 | 37.49 | 2.57% | 719 |
| Aug 31, 2026 | 41.10 | 41.10 | 36.07 | 36.55 | 36.55 | -8.40% | 1,465 |
| Aug 28, 2026 | 37.50 | 42.87 | 35.60 | 39.90 | 39.90 | 9.17% | 3,128 |
| Aug 27, 2026 | 38.20 | 38.20 | 36.00 | 36.55 | 36.55 | -4.32% | 962 |
| Aug 26, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | 200 |
| Aug 25, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.50% | 2 |
| Aug 24, 2026 | 38.50 | 38.50 | 38.01 | 38.01 | 38.01 | 0.03% | 32 |
| Aug 20, 2026 | 38.46 | 38.46 | 38.00 | 38.00 | 38.00 | -1.20% | 168 |
| Aug 18, 2026 | 38.55 | 38.97 | 38.00 | 38.46 | 38.46 | -4.57% | 709 |
| Aug 17, 2026 | 39.80 | 40.38 | 38.50 | 40.30 | 40.30 | 0.75% | 2,281 |
| Aug 14, 2026 | 42.08 | 42.08 | 40.00 | 40.00 | 40.00 | -0.20% | 433 |
| Aug 13, 2026 | 44.99 | 44.99 | 40.02 | 40.08 | 40.08 | -1.84% | 348 |
| Aug 12, 2026 | 40.50 | 42.71 | 40.01 | 40.83 | 40.83 | 0.49% | 208 |
| Aug 10, 2026 | 43.17 | 43.17 | 40.06 | 40.63 | 40.63 | -5.42% | 107 |
| Aug 7, 2026 | 42.28 | 43.15 | 39.51 | 42.96 | 42.96 | 1.58% | 1,733 |
| Aug 6, 2026 | 42.29 | 42.89 | 42.29 | 42.29 | 42.29 | - | 325 |
| Aug 5, 2026 | 44.90 | 44.90 | 41.00 | 42.29 | 42.29 | 5.07% | 1,267 |
| Aug 4, 2026 | 40.12 | 40.41 | 40.12 | 40.25 | 40.25 | 0.47% | 568 |
| Aug 3, 2026 | 40.05 | 43.01 | 40.05 | 40.06 | 40.06 | 0.15% | 1,199 |
| Jul 31, 2026 | 40.95 | 43.99 | 39.55 | 40.00 | 40.00 | -2.42% | 2,382 |
| Jul 30, 2026 | 40.00 | 40.99 | 40.00 | 40.99 | 40.99 | 2.48% | 25 |
| Jul 29, 2026 | 40.00 | 40.25 | 40.00 | 40.00 | 40.00 | -0.30% | 104 |
| Jul 28, 2026 | 40.98 | 41.00 | 39.50 | 40.12 | 40.12 | 1.65% | 691 |
| Jul 27, 2026 | 39.52 | 40.00 | 39.40 | 39.47 | 39.47 | 0.38% | 1,147 |
| Jul 24, 2026 | 41.05 | 41.05 | 39.00 | 39.32 | 39.32 | -4.10% | 1,317 |
| Jul 23, 2026 | 43.00 | 43.00 | 41.00 | 41.00 | 41.00 | -4.65% | 1,014 |
| Jul 22, 2026 | 44.99 | 44.99 | 43.00 | 43.00 | 43.00 | 0.92% | 35 |
| Jul 21, 2026 | 42.99 | 43.00 | 40.17 | 42.61 | 42.61 | 6.18% | 1,960 |
| Jul 20, 2026 | 40.13 | 42.28 | 40.10 | 40.13 | 40.13 | -1.55% | 587 |
| Jul 17, 2026 | 41.95 | 41.95 | 40.45 | 40.76 | 40.76 | -1.19% | 1,531 |
| Jul 16, 2026 | 40.47 | 42.90 | 39.60 | 41.25 | 41.25 | 1.63% | 10,523 |
| Jul 15, 2026 | 38.46 | 41.60 | 38.46 | 40.59 | 40.59 | 4.48% | 19,478 |
| Jul 14, 2026 | 40.10 | 41.90 | 38.56 | 38.85 | 38.85 | -1.37% | 41,499 |
| Jul 13, 2026 | 45.85 | 45.85 | 37.05 | 39.39 | 39.39 | -6.33% | 76,563 |