Shree Karni Fabcom Limited SHREEKARNI
NSE · India · Process Industries
INR 780.00+30.50 (+4.07%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 382.00 | +1.06% | INR 380.00 | INR 388.00 | INR 380.00 | 900 |
| 2026-09-29 | INR 378.00 | +0.16% | INR 378.00 | INR 378.00 | INR 378.00 | 300 |
| 2026-09-28 | INR 377.40 | -1.97% | INR 362.00 | INR 378.00 | INR 362.00 | 1.35K |
| 2026-09-25 | INR 385.00 | +1.09% | INR 378.00 | INR 385.00 | INR 372.90 |
| 2.85K |
| 2026-09-24 | INR 380.85 | -1.82% | INR 385.00 | INR 385.00 | INR 380.00 | 900 |
| 2026-09-23 | INR 387.90 | +2.70% | INR 373.00 | INR 387.90 | INR 373.00 | 1.35K |
| 2026-09-22 | INR 377.70 | +6.39% | INR 368.00 | INR 378.00 | INR 367.95 | 4.20K |
| 2026-09-21 | INR 355.00 | -4.05% | INR 362.00 | INR 362.00 | INR 336.10 | 2.70K |
| 2026-09-18 | INR 370.00 | -1.32% | INR 370.00 | INR 370.00 | INR 370.00 | 150 |
| 2026-09-17 | INR 374.95 | +2.39% | INR 370.00 | INR 374.95 | INR 366.20 | 2.40K |
| 2026-09-16 | INR 366.20 | +0.32% | INR 377.00 | INR 377.50 | INR 365.00 | 22.20K |
| 2026-09-15 | INR 365.05 | -4.19% | INR 382.00 | INR 382.05 | INR 362.15 | 4.80K |
| 2026-09-11 | INR 381.00 | -1.04% | INR 381.00 | INR 381.00 | INR 381.00 | 150 |
| 2026-09-10 | INR 385.00 | -3.02% | INR 382.20 | INR 392.00 | INR 381.90 | 4.05K |
| 2026-09-09 | INR 397.00 | -0.23% | INR 397.00 | INR 397.00 | INR 397.00 | 150 |
| 2026-09-08 | INR 397.90 | +3.22% | INR 390.00 | INR 397.90 | INR 390.00 | 750 |
| 2026-09-07 | INR 385.50 | +1.39% | INR 380.50 | INR 388.00 | INR 380.50 | 1.80K |
| 2026-09-04 | INR 380.20 | -1.67% | INR 382.00 | INR 383.50 | INR 372.00 | 4.05K |
| 2026-09-03 | INR 386.65 | -2.11% | INR 408.00 | INR 408.00 | INR 382.00 | 4.20K |
| 2026-09-02 | INR 395.00 | -1.11% | INR 398.00 | INR 408.00 | INR 382.00 | 3.15K |
| 2026-09-01 | INR 399.45 | +0.45% | INR 412.40 | INR 412.40 | INR 398.00 | 1.20K |
| 2026-08-31 | INR 397.65 | +6.04% | INR 373.15 | INR 398.00 | INR 373.15 | 6.90K |
| 2026-08-28 | INR 375.00 | -0.77% | INR 373.50 | INR 380.00 | INR 366.00 | 5.10K |
| 2026-08-27 | INR 377.90 | +4.94% | INR 356.00 | INR 380.00 | INR 354.00 | 13.05K |
| 2026-08-26 | INR 360.10 | +3.48% | INR 358.00 | INR 360.10 | INR 346.00 | 129.75K |
| 2026-08-25 | INR 348.00 | +1.74% | INR 348.00 | INR 348.00 | INR 348.00 | 450 |
| 2026-08-24 | INR 342.05 | -2.73% | INR 345.00 | INR 346.00 | INR 342.00 | 1.65K |
| 2026-08-21 | INR 351.65 | +3.43% | INR 340.00 | INR 354.00 | INR 340.00 | 1.65K |
| 2026-08-20 | INR 340.00 | -6.58% | INR 355.00 | INR 355.00 | INR 320.00 | 12.30K |
| 2026-08-19 | INR 363.95 | +2.45% | INR 355.25 | INR 363.95 | INR 355.25 | 1.05K |
| 2026-08-18 | INR 355.25 | +10.31% | INR 329.00 | INR 358.00 | INR 329.00 | 20.85K |
| 2026-08-17 | INR 322.05 | -9.80% | INR 350.00 | INR 350.00 | INR 317.10 | 17.10K |
| 2026-08-14 | INR 357.05 | -3.95% | INR 362.20 | INR 362.20 | INR 352.05 | 4.20K |
| 2026-08-13 | INR 371.75 | +1.06% | INR 378.00 | INR 378.00 | INR 355.05 | 7.50K |
| 2026-08-12 | INR 367.85 | -3.46% | INR 375.00 | INR 377.90 | INR 342.00 | 11.25K |
| 2026-08-11 | INR 381.05 | -5.36% | INR 394.00 | INR 394.00 | INR 378.00 | 6.75K |
| 2026-08-10 | INR 402.65 | +3.74% | INR 388.15 | INR 413.00 | INR 388.15 | 6.60K |
| 2026-08-07 | INR 388.15 | -3.70% | INR 402.00 | INR 406.00 | INR 388.15 | 1.95K |
| 2026-08-06 | INR 403.05 | -0.71% | INR 415.50 | INR 415.50 | INR 403.00 | 750 |
| 2026-08-05 | INR 405.95 | -0.67% | INR 406.00 | INR 406.00 | INR 403.05 | 1.20K |
| 2026-08-04 | INR 408.70 | +0.42% | INR 408.40 | INR 408.70 | INR 408.40 | 450 |
| 2026-08-03 | INR 407.00 | -0.95% | INR 407.00 | INR 407.00 | INR 407.00 | 300 |
| 2026-07-31 | INR 410.90 | +1.46% | INR 402.00 | INR 412.50 | INR 402.00 | 13.80K |
| 2026-07-30 | INR 405.00 | +0.25% | INR 412.00 | INR 412.00 | INR 405.00 | 900 |
| 2026-07-29 | INR 404.00 | -4.27% | INR 418.50 | INR 418.50 | INR 404.00 | 2.55K |
| 2026-07-28 | INR 422.00 | 0.00% | INR 422.00 | INR 422.00 | INR 422.00 | 0 |
| 2026-07-27 | INR 422.00 | +4.71% | INR 417.90 | INR 430.00 | INR 417.90 | 1.35K |
| 2026-07-24 | INR 403.00 | 0.00% | INR 403.00 | INR 403.00 | INR 403.00 | 0 |
| 2026-07-23 | INR 403.00 | -1.71% | INR 405.00 | INR 405.00 | INR 403.00 | 600 |
| 2026-07-22 | INR 410.00 | 0.00% | INR 410.00 | INR 410.00 | INR 410.00 | 300 |
| 2026-07-21 | INR 410.00 | 0.00% | INR 409.60 | INR 410.00 | INR 405.05 | 3.90K |
| 2026-07-20 | INR 410.00 | 0.00% | INR 410.00 | INR 410.00 | INR 410.00 | 0 |
| 2026-07-17 | INR 410.00 | +1.85% | INR 408.00 | INR 410.00 | INR 408.00 | 600 |
| 2026-07-16 | INR 402.55 | 0.00% | INR 402.55 | INR 402.55 | INR 402.55 | 0 |
| 2026-07-15 | INR 402.55 | -1.21% | INR 407.50 | INR 418.00 | INR 402.10 | 2.25K |
| 2026-07-14 | INR 407.50 | -0.61% | INR 405.00 | INR 411.90 | INR 405.00 | 1.20K |
| 2026-07-13 | INR 410.00 | -0.85% | INR 403.20 | INR 410.00 | INR 403.20 | 600 |
| 2026-07-10 | INR 413.50 | -1.97% | INR 426.00 | INR 427.90 | INR 410.25 | 9.75K |
| 2026-07-09 | INR 421.80 | +0.91% | INR 410.25 | INR 421.80 | INR 410.00 | 1.50K |
| 2026-07-08 | INR 418.00 | -3.11% | INR 418.00 | INR 418.00 | INR 418.00 | 300 |
| 2026-07-07 | INR 431.40 | 0.00% | INR 431.40 | INR 431.40 | INR 431.40 | 0 |
| 2026-07-06 | INR 431.40 | +1.75% | INR 430.00 | INR 439.80 | INR 425.00 | 1.80K |
| 2026-07-03 | INR 424.00 | -0.70% | INR 426.80 | INR 427.50 | INR 422.00 | 2.55K |
| 2026-07-02 | INR 427.00 | -1.84% | INR 438.50 | INR 439.00 | INR 425.00 | 4.65K |
| 2026-07-01 | INR 435.00 | +1.78% | INR 427.40 | INR 436.55 | INR 424.00 | 900 |
| 2026-06-30 | INR 427.40 | -4.04% | INR 445.40 | INR 451.00 | INR 424.00 | 12.90K |
| 2026-06-29 | INR 445.40 | -6.23% | INR 465.00 | INR 465.00 | INR 441.60 | 3.15K |
| 2026-06-26 | INR 475.00 | 0.00% | INR 475.00 | INR 475.00 | INR 475.00 | 0 |
| 2026-06-25 | INR 475.00 | +2.63% | INR 462.00 | INR 475.00 | INR 462.00 | 450 |
| 2026-06-24 | INR 462.85 | +0.14% | INR 467.50 | INR 467.50 | INR 462.00 | 1.05K |
| 2026-06-23 | INR 462.20 | -2.77% | INR 474.00 | INR 474.00 | INR 460.00 | 18.00K |
| 2026-06-22 | INR 475.35 | -0.07% | INR 478.00 | INR 489.00 | INR 473.00 | 5.55K |
| 2026-06-19 | INR 475.70 | +3.41% | INR 460.30 | INR 475.70 | INR 459.50 | 8.85K |
| 2026-06-18 | INR 460.00 | +0.22% | INR 460.00 | INR 460.00 | INR 460.00 | 150 |
| 2026-06-17 | INR 459.00 | -0.02% | INR 458.00 | INR 463.95 | INR 458.00 | 3.90K |
| 2026-06-16 | INR 459.10 | +5.37% | INR 435.70 | INR 466.00 | INR 435.70 | 29.85K |
| 2026-06-15 | INR 435.70 | +3.49% | INR 423.00 | INR 449.00 | INR 421.00 | 5.70K |
| 2026-06-12 | INR 421.00 | 0.00% | INR 421.00 | INR 421.00 | INR 421.00 | 150 |
| 2026-06-11 | INR 421.00 | +1.43% | INR 418.80 | INR 421.00 | INR 416.00 | 1.80K |
| 2026-06-10 | INR 415.05 | -2.11% | INR 421.00 | INR 421.00 | INR 410.00 | 1.05K |
| 2026-06-09 | INR 424.00 | +2.03% | INR 424.00 | INR 424.00 | INR 424.00 | 300 |
| 2026-06-08 | INR 415.55 | -1.64% | INR 415.55 | INR 420.00 | INR 415.55 | 900 |
| 2026-06-05 | INR 422.50 | +0.15% | INR 421.85 | INR 422.50 | INR 421.85 | 1.65K |
| 2026-06-04 | INR 421.85 | +0.44% | INR 416.60 | INR 422.00 | INR 416.60 | 1.20K |
| 2026-06-03 | INR 420.00 | +1.20% | INR 420.25 | INR 420.25 | INR 420.00 | 600 |
| 2026-06-02 | INR 415.00 | -2.12% | INR 419.00 | INR 422.50 | INR 415.00 | 7.20K |
| 2026-06-01 | INR 424.00 | +2.66% | INR 420.95 | INR 437.00 | INR 419.95 | 1.20K |
| 2026-05-29 | INR 413.00 | -4.40% | INR 430.00 | INR 430.00 | INR 413.00 | 1.50K |
| 2026-05-28 | INR 432.00 | 0.00% | INR 432.00 | INR 432.00 | INR 432.00 | 0 |
| 2026-05-27 | INR 432.00 | +1.29% | INR 433.00 | INR 433.00 | INR 431.00 | 450 |