Shree Karthik Papers Ltd (SHKP)

SHKP
🏛️ Inde →
9.15
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 7.55 7.77 7.03 7.64 0.0M
2021-12-30 7.73 7.73 7.37 7.40 0.0M
2021-12-29 8.20 8.44 7.74 7.75 0.0M
2021-12-28 8.35 8.88 8.07 8.13 0.0M
2021-12-27 8.90 8.90 8.49 8.49 0.0M
2021-12-24 8.30 8.52 7.90 8.52 0.0M
2021-12-23 8.00 8.13 7.90 8.12 0.0M
2021-12-22 7.15 7.75 7.13 7.75 0.0M
2021-12-21 7.70 7.89 7.15 7.50 0.0M
2021-12-20 7.91 7.91 7.52 7.52 0.0M
2021-12-17 7.80 7.91 7.70 7.91 0.0M
2021-12-16 7.54 7.54 7.05 7.54 0.0M
2021-12-15 7.47 7.47 7.00 7.19 0.0M
2021-12-14 6.95 7.12 6.95 7.12 0.0M
2021-12-13 6.79 6.79 6.79 6.79 0.0M
2021-12-10 6.47 6.47 6.47 6.47 0.0M
2021-12-09 6.17 6.17 6.17 6.17 0.0M
2021-12-08 5.88 5.88 5.88 5.88 0.0M
2021-12-07 5.60 5.60 5.60 5.60 0.0M
2021-12-06 5.33 5.34 5.33 5.34 0.0M
2021-12-03 5.09 5.09 5.09 5.09 0.0M
2021-12-02 4.85 4.85 4.85 4.85 0.0M
2021-12-01 4.50 4.62 4.50 4.62 0.0M
2021-11-30 4.40 4.51 4.40 4.40 0.0M
2021-11-29 4.40 4.51 4.10 4.30 0.0M
2021-11-26 4.30 4.38 4.30 4.30 0.0M
2021-11-25 4.15 4.25 4.05 4.18 0.0M
2021-11-24 4.15 4.15 4.05 4.05 0.0M
2021-11-23 3.67 4.05 3.67 4.05 0.0M
2021-11-22 3.85 3.86 3.85 3.86 0.0M
2021-11-18 4.15 4.15 3.90 3.90 0.0M
2021-11-17 4.05 4.05 3.85 4.05 0.0M
2021-11-16 4.05 4.05 3.97 4.05 0.0M
2021-11-15 4.11 4.11 4.00 4.05 0.0M
2021-11-12 4.40 4.51 4.09 4.11 0.0M
2021-11-11 4.20 4.30 3.95 4.30 0.0M
2021-11-10 4.35 4.35 4.10 4.10 0.0M
2021-11-09 4.05 4.25 4.05 4.25 0.0M
2021-11-08 4.00 4.10 4.00 4.10 0.0M
2021-11-04 3.92 3.92 3.92 3.92 0.0M
2021-11-03 4.12 4.12 4.12 4.12 0.0M
2021-11-02 4.41 4.41 4.33 4.33 0.0M
2021-11-01 4.55 4.55 4.55 4.55 0.0M
2021-10-29 4.79 4.79 4.56 4.56 0.0M
2021-10-27 4.57 4.79 4.35 4.79 0.0M
2021-10-26 4.57 4.57 4.57 4.57 0.0M
2021-10-25 4.58 4.70 4.36 4.36 0.0M
2021-10-22 4.63 4.63 4.58 4.58 0.0M
2021-10-20 4.63 4.63 4.42 4.57 0.0M
2021-10-19 4.55 4.65 4.33 4.65 0.0M
2021-10-18 4.20 4.55 4.14 4.55 0.0M
2021-10-14 4.43 4.43 4.21 4.34 0.0M
2021-10-13 4.43 4.43 4.43 4.43 0.0M
2021-10-12 4.90 4.90 4.66 4.66 0.0M
2021-10-11 5.20 5.20 4.72 4.90 0.0M
2021-10-08 4.96 5.20 4.96 4.96 0.0M
2021-10-07 4.96 4.96 4.96 4.96 0.0M
2021-10-06 4.51 4.73 4.51 4.73 0.0M
2021-10-05 4.30 4.51 4.30 4.51 0.0M
2021-10-04 4.20 4.30 4.19 4.30 0.0M
2021-09-30 4.20 4.20 4.10 4.10 0.0M
2021-09-29 3.72 4.10 3.72 4.10 0.0M
2021-09-28 4.02 4.15 3.82 3.91 0.0M
2021-09-27 4.02 4.02 4.02 4.02 0.0M
2021-09-24 3.71 4.00 3.71 3.83 0.0M
2021-09-23 3.99 3.99 3.80 3.90 0.0M
2021-09-21 4.20 4.20 3.99 3.99 0.0M
2021-09-20 4.20 4.20 4.20 4.20 0.0M
2021-09-17 4.00 4.20 4.00 4.20 0.0M
2021-09-16 4.00 4.00 4.00 4.00 0.0M
2021-09-13 4.00 4.00 4.00 4.00 0.0M
2021-09-09 4.08 4.08 3.70 3.93 0.0M
2021-09-08 3.71 3.89 3.71 3.89 0.0M
2021-09-07 3.71 3.71 3.71 3.71 0.0M
2021-09-06 3.70 3.70 3.70 3.70 0.0M
2021-09-03 3.89 3.89 3.70 3.70 0.0M
2021-09-02 4.09 4.09 3.89 3.89 0.0M
2021-09-01 4.30 4.30 4.09 4.09 0.0M
2021-08-31 4.60 4.60 4.30 4.30 0.0M
2021-08-30 4.70 4.70 4.47 4.47 0.0M
2021-08-27 4.94 4.94 4.70 4.70 0.0M
2021-08-26 4.94 4.94 4.94 4.94 0.0M
2021-08-25 5.20 5.20 5.20 5.20 0.0M
2021-08-24 5.47 5.47 5.47 5.47 0.0M
2021-08-20 5.75 5.75 5.75 5.75 0.0M
2021-08-18 6.05 6.05 6.05 6.05 0.0M
2021-08-17 6.36 6.36 6.36 6.36 0.0M
2021-08-16 6.69 6.69 6.69 6.69 0.0M
2021-08-13 7.04 7.04 7.04 7.04 0.0M
2021-08-12 7.41 7.41 7.41 7.41 0.0M
2021-08-10 7.88 7.88 7.79 7.79 0.0M
2021-08-09 7.23 7.88 7.23 7.88 0.0M
2021-08-06 8.20 8.20 7.61 7.61 0.0M
2021-08-05 8.24 8.25 7.90 8.00 0.0M
2021-08-04 8.66 8.66 7.84 7.86 0.0M
2021-08-03 8.20 8.25 8.20 8.25 0.0M
2021-08-02 7.49 7.86 7.25 7.86 0.0M
2021-07-30 7.49 7.49 6.79 7.49 0.0M
2021-07-29 6.97 7.14 6.97 7.14 0.0M
2021-07-28 6.25 6.85 6.25 6.80 0.0M
2021-07-27 6.91 7.20 6.57 6.57 0.0M
2021-07-26 7.60 7.60 6.89 6.91 0.0M
2021-07-23 7.20 7.26 7.15 7.25 0.0M
2021-07-22 6.95 6.99 6.36 6.94 0.0M
2021-07-20 6.35 6.66 6.35 6.66 0.0M
2021-07-19 6.95 7.00 6.35 6.35 0.0M
2021-07-16 6.67 6.67 6.54 6.67 0.0M
2021-07-15 6.36 6.36 5.76 6.36 0.0M
2021-07-14 6.06 6.06 6.06 6.06 0.0M
2021-07-13 5.78 5.78 5.78 5.78 0.0M
2021-07-12 5.51 5.51 5.51 5.51 0.0M
2021-07-09 5.25 5.25 5.25 5.25 0.0M
2021-07-08 5.00 5.00 5.00 5.00 0.0M
2021-07-07 4.77 4.77 4.77 4.77 0.0M
2021-07-06 4.55 4.55 4.55 4.55 0.0M
2021-07-05 4.15 4.35 4.15 4.35 0.0M
2021-07-02 4.19 4.19 4.15 4.15 0.0M
2021-07-01 4.11 4.11 4.11 4.11 0.0M
2021-06-30 4.03 4.03 4.03 4.03 0.0M
2021-06-29 3.96 3.96 3.96 3.96 0.0M
2021-06-28 3.89 3.89 3.89 3.89 0.0M
2021-06-25 3.85 3.85 3.82 3.82 0.0M
2021-06-23 3.89 3.89 3.89 3.89 0.0M
2021-06-21 3.89 3.89 3.89 3.89 0.0M
2021-06-18 3.82 3.82 3.82 3.82 0.0M
2021-06-17 3.77 3.77 3.77 3.77 0.0M
2021-06-16 3.85 3.85 3.84 3.84 0.0M
2021-06-15 3.78 3.78 3.78 3.78 0.0M
2021-06-14 3.71 3.71 3.71 3.71 0.0M
2021-06-11 3.64 3.64 3.64 3.64 0.0M
2021-06-10 3.64 3.64 3.58 3.64 0.0M
2021-06-09 3.57 3.57 3.57 3.57 0.0M
2021-06-08 3.24 3.40 3.24 3.40 0.0M
2021-06-07 3.24 3.24 3.23 3.24 0.0M
2021-06-04 3.09 3.09 3.09 3.09 0.0M
2021-06-03 2.95 2.95 2.95 2.95 0.0M
2021-06-02 2.81 2.81 2.81 2.81 0.0M
2021-06-01 2.56 2.68 2.56 2.68 0.0M
2021-05-31 2.56 2.56 2.56 2.56 0.0M
2021-05-28 2.44 2.44 2.44 2.44 0.0M
2021-05-27 2.30 2.33 2.30 2.33 0.0M
2021-05-26 2.04 2.22 2.04 2.22 0.0M
2021-05-25 2.03 2.12 2.03 2.12 0.0M
2021-05-24 1.93 2.02 1.93 2.02 0.0M
2021-05-21 1.93 1.93 1.93 1.93 0.0M
2021-05-19 1.93 1.93 1.90 1.93 0.0M
2021-05-18 1.90 1.93 1.90 1.93 0.0M
2021-05-14 1.74 1.90 1.74 1.90 0.0M
2021-05-07 1.81 1.81 1.81 1.81 0.0M
2021-05-06 1.84 1.84 1.84 1.84 0.0M
2021-05-05 1.90 1.90 1.90 1.90 0.0M
2021-05-04 2.18 2.18 1.98 1.98 0.0M
2021-05-03 1.90 2.08 1.90 2.08 0.0M
2021-04-30 1.99 1.99 1.99 1.99 0.0M
2021-04-29 1.99 1.99 1.99 1.99 0.0M
2021-04-28 1.90 1.90 1.90 1.90 0.0M
2021-04-27 1.81 1.81 1.81 1.81 0.0M
2021-04-16 1.90 1.90 1.90 1.90 0.0M
2021-04-15 1.98 1.98 1.98 1.98 0.0M
2021-04-08 2.19 2.19 2.08 2.08 0.0M
2021-04-07 2.40 2.40 2.18 2.18 0.0M
2021-04-06 2.29 2.29 2.29 2.29 0.0M
2021-03-31 2.19 2.19 2.19 2.19 0.0M
2021-03-30 2.19 2.19 2.19 2.19 0.0M
2021-03-26 2.09 2.09 2.09 2.09 0.0M
2021-03-24 2.20 2.20 2.20 2.20 0.0M
2021-03-22 2.31 2.31 2.31 2.31 0.0M
2021-03-19 2.43 2.43 2.43 2.43 0.0M
2021-03-18 2.31 2.55 2.31 2.55 0.0M
2021-03-08 2.43 2.43 2.43 2.43 0.0M
2021-03-04 2.32 2.32 2.32 2.32 0.0M
2021-03-03 2.19 2.21 2.19 2.21 0.0M
2021-03-02 2.30 2.30 2.30 2.30 0.0M
2021-03-01 2.42 2.42 2.42 2.42 0.0M
2021-02-26 2.54 2.54 2.54 2.54 0.0M
2021-02-25 2.67 2.67 2.67 2.67 0.0M
2021-02-24 2.81 2.81 2.81 2.81 0.0M
2021-02-22 2.95 2.95 2.95 2.95 0.0M
2021-02-17 3.10 3.10 3.10 3.10 0.0M
2021-02-16 3.09 3.10 3.09 3.10 0.0M
2021-02-12 3.25 3.25 3.25 3.25 0.0M
2021-02-11 3.42 3.42 3.42 3.42 0.0M
2021-02-08 3.59 3.59 3.59 3.59 0.0M
2021-01-19 3.42 3.42 3.42 3.42 0.0M
2021-01-13 3.51 3.51 3.51 3.51 0.0M
2021-01-08 3.35 3.64 3.30 3.64 0.0M
2021-01-07 3.70 3.74 3.47 3.47 0.0M
2021-01-06 3.31 3.64 3.30 3.64 0.0M
2021-01-05 3.52 3.52 3.47 3.47 0.0M
2021-01-04 3.70 3.70 3.65 3.65 0.0M
2021-01-01 3.85 3.85 3.84 3.84 0.0M