Shree Ram Proteins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	0.58	0.58	0.57	0.57	0.57	-5.00%	166,220
Jan 29, 2026	0.57	0.61	0.57	0.60	0.60	1.69%	1,096,343
Jan 28, 2026	0.57	0.60	0.57	0.59	0.59	1.72%	182,185
Jan 27, 2026	0.59	0.60	0.58	0.58	0.58	-1.69%	131,083
Jan 23, 2026	0.61	0.61	0.59	0.59	0.59	-3.28%	156,010
Jan 22, 2026	0.58	0.63	0.58	0.61	0.61	-	138,549
Jan 21, 2026	0.62	0.63	0.58	0.61	0.61	1.67%	337,750
Jan 20, 2026	0.61	0.63	0.59	0.60	0.60	-1.64%	174,885
Jan 19, 2026	0.65	0.65	0.61	0.61	0.61	-3.17%	107,778
Jan 16, 2026	0.61	0.65	0.61	0.63	0.63	1.61%	307,789
Jan 14, 2026	0.61	0.66	0.61	0.62	0.62	-3.13%	134,018
Jan 13, 2026	0.66	0.66	0.62	0.64	0.64	-	242,032
Jan 12, 2026	0.65	0.67	0.63	0.64	0.64	-1.54%	247,994
Jan 9, 2026	0.64	0.67	0.64	0.65	0.65	-	140,011
Jan 8, 2026	0.65	0.68	0.65	0.65	0.65	-1.52%	208,164
Jan 7, 2026	0.67	0.68	0.65	0.66	0.66	-	200,350
Jan 6, 2026	0.66	0.67	0.64	0.66	0.66	-	269,238
Jan 5, 2026	0.67	0.68	0.66	0.66	0.66	-	155,993
Jan 2, 2026	0.68	0.68	0.66	0.66	0.66	-1.49%	166,114
Jan 1, 2026	0.67	0.68	0.66	0.67	0.67	1.52%	477,627
Dec 31, 2025	0.64	0.68	0.64	0.66	0.66	-1.49%	498,951
Dec 30, 2025	0.66	0.68	0.66	0.67	0.67	1.52%	113,363
Dec 29, 2025	0.69	0.69	0.66	0.66	0.66	-1.49%	175,828
Dec 26, 2025	0.66	0.68	0.66	0.67	0.67	-	334,780
Dec 24, 2025	0.69	0.69	0.66	0.67	0.67	-	228,585
Dec 23, 2025	0.67	0.69	0.66	0.67	0.67	1.52%	281,409
Dec 22, 2025	0.67	0.68	0.64	0.66	0.66	-	156,950
Dec 19, 2025	0.68	0.68	0.65	0.66	0.66	-1.49%	94,271
Dec 18, 2025	0.70	0.70	0.65	0.67	0.67	-	274,321
Dec 17, 2025	0.68	0.69	0.65	0.67	0.67	-	105,053
Dec 16, 2025	0.68	0.68	0.65	0.67	0.67	-	229,974
Dec 15, 2025	0.69	0.69	0.65	0.67	0.67	-1.47%	530,192
Dec 12, 2025	0.70	0.70	0.68	0.68	0.68	-	377,149
Dec 11, 2025	0.67	0.68	0.66	0.68	0.68	4.62%	432,638
Dec 10, 2025	0.69	0.69	0.64	0.65	0.65	-2.99%	263,455
Dec 9, 2025	0.66	0.68	0.63	0.67	0.67	1.52%	549,783
Dec 8, 2025	0.68	0.69	0.65	0.66	0.66	-1.49%	433,562
Dec 5, 2025	0.66	0.68	0.66	0.67	0.67	-	166,748
Dec 4, 2025	0.66	0.68	0.65	0.67	0.67	-	253,021
Dec 3, 2025	0.65	0.68	0.65	0.67	0.67	1.52%	184,311
Dec 2, 2025	0.67	0.68	0.65	0.66	0.66	-1.49%	337,144
Dec 1, 2025	0.68	0.68	0.66	0.67	0.67	1.52%	162,881
Nov 28, 2025	0.66	0.68	0.65	0.66	0.66	-1.49%	175,244
Nov 27, 2025	0.68	0.68	0.65	0.67	0.67	-	122,329
Nov 26, 2025	0.66	0.68	0.65	0.67	0.67	1.52%	162,649
Nov 25, 2025	0.67	0.69	0.63	0.66	0.66	-	208,532
Nov 24, 2025	0.70	0.70	0.63	0.66	0.66	-1.49%	270,266
Nov 21, 2025	0.63	0.68	0.63	0.67	0.67	1.52%	125,009
Nov 20, 2025	0.68	0.68	0.65	0.66	0.66	-1.49%	339,287
Nov 19, 2025	0.68	0.69	0.66	0.67	0.67	-2.90%	234,560