Sri KPR Industries Limited (NSE:SRIKPRIND)
India · Delayed Price · Currency is INR 25.78
-1.22 (-4.52%)
At close: Nov 9, 2026
NSE:SRIKPRIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 28.30 | 28.30 | 25.65 | 25.78 | 25.78 | -4.52% | 3,764 |
| Nov 8, 2026 | 26.50 | 27.49 | 26.50 | 27.00 | 27.00 | 1.89% | 4,148 |
| Nov 6, 2026 | 25.04 | 26.70 | 25.04 | 26.50 | 26.50 | 1.96% | 299 |
| Nov 5, 2026 | 26.00 | 26.00 | 25.04 | 25.99 | 25.99 | -1.37% | 415 |
| Nov 4, 2026 | 25.60 | 26.79 | 24.32 | 26.35 | 26.35 | 2.93% | 152 |
| Nov 3, 2026 | 23.56 | 25.60 | 23.50 | 25.60 | 25.60 | 3.64% | 713 |
| Nov 2, 2026 | 26.00 | 26.52 | 24.70 | 24.70 | 24.70 | -5.00% | 464 |
| Oct 30, 2026 | 26.55 | 26.55 | 25.00 | 26.00 | 26.00 | 2.77% | 1,295 |
| Oct 29, 2026 | 26.50 | 26.50 | 24.90 | 25.30 | 25.30 | 0.20% | 1,692 |
| Oct 28, 2026 | 25.45 | 25.45 | 24.10 | 25.25 | 25.25 | 4.12% | 421 |
| Oct 27, 2026 | 23.35 | 24.50 | 22.19 | 24.25 | 24.25 | 3.85% | 10,663 |
| Oct 26, 2026 | 23.50 | 23.50 | 23.35 | 23.35 | 23.35 | -3.11% | 362 |
| Oct 23, 2026 | 24.89 | 26.22 | 23.75 | 24.10 | 24.10 | -3.56% | 808 |
| Oct 22, 2026 | 25.29 | 26.20 | 24.80 | 24.99 | 24.99 | -0.04% | 391 |
| Oct 21, 2026 | 27.32 | 27.32 | 24.74 | 25.00 | 25.00 | -3.96% | 5,454 |
| Oct 19, 2026 | 26.00 | 26.20 | 24.50 | 26.03 | 26.03 | 4.00% | 2,804 |
| Oct 16, 2026 | 27.20 | 27.20 | 24.93 | 25.03 | 25.03 | -4.61% | 2,330 |
| Oct 15, 2026 | 25.09 | 26.25 | 25.00 | 26.24 | 26.24 | 4.58% | 971 |
| Oct 14, 2026 | 23.50 | 25.09 | 23.50 | 25.09 | 25.09 | 1.46% | 569 |
| Oct 13, 2026 | 23.75 | 24.73 | 23.75 | 24.73 | 24.73 | -0.96% | 1,152 |
| Oct 12, 2026 | 24.97 | 24.97 | 23.83 | 24.97 | 24.97 | 4.83% | 324 |
| Oct 9, 2026 | 24.85 | 25.90 | 23.51 | 23.82 | 23.82 | -3.56% | 2,263 |
| Oct 8, 2026 | 26.00 | 26.00 | 24.70 | 24.70 | 24.70 | -5.00% | 3,656 |
| Oct 7, 2026 | 26.48 | 26.49 | 24.53 | 26.00 | 26.00 | 3.05% | 1,379 |
| Oct 6, 2026 | 26.12 | 26.99 | 24.85 | 25.23 | 25.23 | -3.41% | 2,682 |
| Oct 5, 2026 | 27.49 | 27.75 | 26.12 | 26.12 | 26.12 | -4.98% | 3,726 |
| Oct 1, 2026 | 27.55 | 27.55 | 24.94 | 27.49 | 27.49 | 4.72% | 2,861 |
| Sep 30, 2026 | 26.11 | 28.00 | 26.11 | 26.25 | 26.25 | -4.48% | 1,518 |
| Sep 29, 2026 | 27.78 | 27.78 | 26.40 | 27.48 | 27.48 | -1.08% | 923 |
| Sep 28, 2026 | 28.00 | 28.00 | 25.95 | 27.78 | 27.78 | 1.72% | 3,487 |
| Sep 25, 2026 | 27.99 | 29.00 | 27.30 | 27.31 | 27.31 | -1.90% | 2,727 |
| Sep 24, 2026 | 27.20 | 28.40 | 27.16 | 27.84 | 27.84 | -2.59% | 5,987 |
| Sep 23, 2026 | 27.40 | 28.95 | 27.40 | 28.58 | 28.58 | 2.88% | 4,125 |
| Sep 22, 2026 | 28.64 | 29.74 | 28.00 | 28.78 | 27.78 | 0.84% | 18,113 |
| Sep 21, 2026 | 29.18 | 29.18 | 27.25 | 28.54 | 27.55 | 2.00% | 9,916 |
| Sep 18, 2026 | 27.80 | 28.90 | 26.80 | 27.98 | 27.01 | 0.54% | 5,520 |
| Sep 17, 2026 | 27.76 | 29.14 | 26.66 | 27.83 | 26.86 | 0.25% | 16,348 |
| Sep 16, 2026 | 29.00 | 30.40 | 27.76 | 27.76 | 26.80 | -5.00% | 7,914 |
| Sep 15, 2026 | 29.50 | 29.50 | 29.22 | 29.22 | 28.20 | -4.98% | 3,687 |
| Sep 11, 2026 | 31.39 | 31.60 | 29.86 | 30.75 | 29.68 | -2.16% | 15,491 |
| Sep 10, 2026 | 31.01 | 32.14 | 30.65 | 31.43 | 30.34 | -2.57% | 11,076 |
| Sep 9, 2026 | 33.97 | 33.97 | 30.75 | 32.26 | 31.14 | -0.31% | 10,151 |
| Sep 8, 2026 | 33.42 | 34.98 | 32.13 | 32.36 | 31.24 | -4.32% | 25,393 |
| Sep 7, 2026 | 35.43 | 35.78 | 32.50 | 33.82 | 32.64 | 1.32% | 113,310 |
| Sep 4, 2026 | 36.80 | 36.80 | 31.11 | 33.38 | 32.22 | -0.24% | 388,915 |
| Sep 3, 2026 | 32.00 | 33.46 | 32.00 | 33.46 | 32.30 | 9.99% | 29,069 |
| Sep 2, 2026 | 27.10 | 30.42 | 27.00 | 30.42 | 29.36 | 20.00% | 221,530 |
| Sep 1, 2026 | 21.39 | 25.35 | 21.13 | 25.35 | 24.47 | 19.97% | 66,491 |
| Aug 31, 2026 | 21.09 | 21.20 | 20.26 | 21.13 | 20.40 | 0.67% | 3,520 |
| Aug 28, 2026 | 20.24 | 21.40 | 20.24 | 20.99 | 20.26 | 1.65% | 5,608 |