Shree Ram Proteins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	0.34	0.36	0.34	0.35	0.35	-	1,206,541
Jul 6, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	515,599
Jun 29, 2026	0.36	0.37	0.36	0.36	0.36	-2.70%	320,520
Jun 22, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	513,994
Jun 15, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	627,536
Jun 8, 2026	0.39	0.42	0.38	0.39	0.39	-2.50%	398,456
Jun 1, 2026	0.41	0.43	0.39	0.40	0.40	-2.44%	842,535
May 25, 2026	0.41	0.44	0.40	0.41	0.41	-2.38%	282,425
May 18, 2026	0.42	0.46	0.42	0.42	0.42	-4.55%	406,143
May 11, 2026	0.46	0.46	0.42	0.44	0.44	-	669,025
May 4, 2026	0.44	0.46	0.42	0.44	0.44	-	337,549
Apr 27, 2026	0.43	0.47	0.43	0.44	0.44	-2.22%	399,896
Apr 20, 2026	0.43	0.45	0.41	0.45	0.45	4.65%	981,368
Apr 13, 2026	0.47	0.47	0.43	0.43	0.43	-4.44%	816,075
Apr 6, 2026	0.43	0.47	0.43	0.45	0.45	-	1,157,706
Mar 30, 2026	0.45	0.45	0.45	0.45	0.45	-4.26%	155,570
Mar 23, 2026	0.47	0.47	0.47	0.47	0.47	-4.08%	86,393
Mar 16, 2026	0.49	0.49	0.49	0.49	0.49	-3.92%	130,417
Mar 9, 2026	0.51	0.51	0.51	0.51	0.51	-3.77%	72,909
Mar 2, 2026	0.53	0.53	0.53	0.53	0.53	-3.64%	214,023
Feb 23, 2026	0.55	0.55	0.55	0.55	0.55	-3.51%	92,592
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