Shree Karthik Papers

SHKP
🏛️ india →
9.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.76 14.05 13.00 14.05 0.1M
2023-12-28 11.95 12.78 11.75 12.78 0.1M
2023-12-27 11.75 12.50 11.11 11.62 0.0M
2023-12-26 11.50 12.21 10.90 11.41 0.0M
2023-12-22 11.19 11.25 10.66 11.11 0.0M
2023-12-21 10.42 11.24 9.31 10.63 0.0M
2023-12-20 11.69 11.75 10.12 10.22 0.0M
2023-12-19 11.09 11.09 9.75 10.91 0.1M
2023-12-18 10.09 10.09 10.09 10.09 0.0M
2023-12-15 9.00 9.19 9.00 9.18 0.0M
2023-12-14 8.73 8.76 8.73 8.76 0.0M
2023-12-13 9.20 9.45 8.56 8.56 0.0M
2023-12-12 9.03 9.29 8.94 9.00 0.0M
2023-12-11 8.60 9.03 8.60 9.03 0.0M
2023-12-08 9.02 9.47 8.60 8.60 0.0M
2023-12-07 9.06 9.51 9.00 9.02 0.0M
2023-12-06 8.44 9.08 8.35 9.06 0.0M
2023-12-05 8.65 9.45 8.56 8.65 0.0M
2023-12-04 9.35 9.35 8.56 9.00 0.0M
2023-12-01 8.98 9.20 8.55 9.00 0.0M
2023-11-30 9.00 9.00 8.98 8.98 0.0M
2023-11-29 9.00 9.00 8.32 8.80 0.0M
2023-11-28 8.71 8.73 8.20 8.73 0.0M
2023-11-24 8.01 8.33 8.01 8.33 0.0M
2023-11-23 8.33 8.33 8.17 8.17 0.0M
2023-11-22 8.55 8.55 8.33 8.33 0.0M
2023-11-21 8.33 8.50 8.33 8.50 0.0M
2023-11-20 8.55 8.55 8.50 8.50 0.0M
2023-11-17 8.51 8.51 8.50 8.50 0.0M
2023-11-16 8.35 8.51 8.19 8.51 0.0M
2023-11-15 8.25 8.35 8.25 8.35 0.0M
2023-11-13 8.04 8.19 8.04 8.19 0.0M
2023-11-12 8.03 8.03 8.03 8.03 0.0M
2023-11-10 8.03 8.03 8.03 8.03 0.0M
2023-11-09 8.19 8.19 7.88 8.19 0.0M
2023-11-08 7.98 8.03 7.98 8.03 0.0M
2023-11-07 8.05 8.05 7.98 7.98 0.0M
2023-11-06 8.30 8.30 8.14 8.14 0.0M
2023-11-03 8.30 8.30 8.30 8.30 0.0M
2023-11-02 8.38 8.38 8.38 8.38 0.0M
2023-11-01 8.58 8.58 8.55 8.55 0.0M
2023-10-31 8.58 8.58 8.58 8.58 0.0M
2023-10-30 8.75 8.75 8.75 8.75 0.0M
2023-10-27 8.92 8.92 8.92 8.92 0.0M
2023-10-26 9.10 9.10 9.10 9.10 0.0M
2023-10-25 9.64 9.64 9.28 9.28 0.0M
2023-10-23 9.46 9.46 9.46 9.46 0.0M
2023-10-20 9.65 9.65 9.46 9.46 0.0M
2023-10-19 9.65 9.65 9.52 9.65 0.0M
2023-10-18 9.71 9.71 9.71 9.71 0.0M
2023-10-17 9.97 9.99 9.17 9.90 0.0M
2023-10-16 9.91 9.91 8.99 9.52 0.0M
2023-10-13 9.45 9.45 9.40 9.45 0.0M
2023-10-12 9.21 9.21 8.53 9.00 0.0M
2023-10-11 9.07 9.07 8.28 8.78 0.0M
2023-10-10 8.68 8.68 8.10 8.64 0.0M
2023-10-09 8.83 8.84 8.23 8.27 0.0M
2023-10-06 8.98 8.98 8.21 8.66 0.0M
2023-10-05 9.00 9.00 8.56 8.56 0.0M
2023-10-04 9.44 9.44 8.56 8.58 0.0M
2023-10-03 9.41 9.68 8.94 9.01 0.0M
2023-09-29 9.12 9.42 8.70 9.41 0.0M
2023-09-28 9.10 9.15 8.78 9.12 0.0M
2023-09-27 9.25 9.45 8.70 9.23 0.0M
2023-09-26 8.96 9.78 8.92 9.01 0.0M
2023-09-25 10.25 10.25 9.30 9.38 0.0M
2023-09-22 9.89 9.89 9.22 9.78 0.0M
2023-09-21 9.87 9.90 9.00 9.70 0.0M
2023-09-20 10.00 10.37 9.39 9.43 0.0M
2023-09-18 10.40 10.80 9.83 9.88 0.0M
2023-09-15 10.40 10.40 9.88 10.34 0.0M
2023-09-14 9.90 10.40 9.46 10.39 0.0M
2023-09-13 10.00 10.00 9.24 9.93 0.0M
2023-09-12 10.50 10.68 9.63 9.72 0.0M
2023-09-11 11.80 11.80 9.90 10.00 0.1M
2023-09-08 11.25 12.38 10.30 10.76 0.1M
2023-09-07 9.40 10.54 9.00 10.54 0.1M
2023-09-06 8.10 9.33 7.60 8.79 0.0M
2023-09-05 7.20 8.20 7.20 7.78 0.0M
2023-09-04 7.77 7.98 6.36 7.34 0.0M
2023-09-01 8.00 8.11 7.50 7.62 0.0M
2023-08-31 7.79 8.50 7.79 8.11 0.0M
2023-08-30 7.89 8.80 7.20 7.98 0.0M
2023-08-29 7.60 8.64 7.60 7.89 0.1M
2023-08-28 7.49 7.49 7.02 7.20 0.0M
2023-08-25 7.25 7.70 7.25 7.34 0.0M
2023-08-24 7.27 7.70 7.19 7.32 0.0M
2023-08-23 6.71 7.50 6.71 7.39 0.0M
2023-08-22 7.19 7.20 6.90 7.14 0.0M
2023-08-21 7.07 7.18 6.60 6.90 0.0M
2023-08-18 6.98 6.98 6.60 6.93 0.0M
2023-08-17 6.73 6.98 6.70 6.93 0.0M
2023-08-16 6.95 7.10 6.71 6.76 0.0M
2023-08-14 6.99 6.99 6.72 6.94 0.0M
2023-08-11 6.70 6.99 6.70 6.85 0.0M
2023-08-10 6.86 7.17 6.53 6.65 0.0M
2023-08-09 6.71 6.99 6.71 6.85 0.0M
2023-08-08 7.26 7.26 6.73 6.89 0.0M
2023-08-07 7.29 7.30 6.71 6.88 0.0M
2023-08-04 7.27 7.27 6.70 6.80 0.0M
2023-08-03 6.90 6.90 6.71 6.88 0.0M
2023-08-02 6.98 6.98 6.76 6.90 0.0M
2023-08-01 6.84 7.29 6.73 6.84 0.0M
2023-07-31 7.00 7.27 6.70 6.83 0.0M
2023-07-28 7.28 7.28 6.50 7.00 0.0M
2023-07-27 6.83 7.34 6.83 7.28 0.0M
2023-07-26 7.34 7.35 6.91 7.29 0.0M
2023-07-25 6.81 7.61 6.81 7.00 0.0M
2023-07-24 6.80 7.85 6.80 6.88 0.0M
2023-07-21 7.40 7.50 6.91 7.20 0.0M
2023-07-20 7.30 7.30 7.02 7.24 0.0M
2023-07-19 7.40 7.40 6.95 6.97 0.0M
2023-07-18 7.50 7.50 6.90 7.05 0.0M
2023-07-17 7.70 7.70 6.85 7.23 0.0M
2023-07-14 7.50 7.60 7.17 7.59 0.0M
2023-07-13 7.75 7.89 7.00 7.04 0.0M
2023-07-12 7.30 7.95 6.81 7.70 0.0M
2023-07-11 7.30 7.99 7.30 7.51 0.0M
2023-07-10 7.99 7.99 7.11 7.85 0.0M
2023-07-07 8.40 8.99 7.50 7.77 0.0M
2023-07-06 7.30 8.17 7.20 8.16 0.1M
2023-07-05 7.30 7.30 6.71 6.81 0.0M
2023-07-04 7.16 7.16 6.82 7.01 0.0M
2023-07-03 7.20 7.20 6.91 7.18 0.0M
2023-06-30 7.09 7.10 6.70 7.08 0.0M
2023-06-28 6.90 7.30 6.70 7.09 0.0M
2023-06-27 7.38 7.39 6.94 7.10 0.0M
2023-06-26 6.90 7.60 6.80 6.94 0.0M
2023-06-23 7.00 7.50 7.00 7.29 0.0M
2023-06-22 7.31 7.48 7.30 7.46 0.0M
2023-06-21 7.39 7.63 7.30 7.31 0.0M
2023-06-20 7.73 7.80 7.36 7.39 0.0M
2023-06-19 7.30 7.69 7.18 7.55 0.0M
2023-06-16 7.98 7.98 7.00 7.46 0.0M
2023-06-15 7.90 8.19 7.70 7.70 0.0M
2023-06-14 8.56 8.56 8.00 8.11 0.0M
2023-06-13 8.50 9.40 8.15 8.15 0.1M
2023-06-12 6.54 7.99 6.54 7.84 0.0M
2023-06-09 6.75 6.80 6.60 6.66 0.0M
2023-06-08 7.00 7.00 6.40 6.85 0.0M
2023-06-07 6.89 6.90 6.40 6.89 0.0M
2023-06-06 6.41 6.90 6.25 6.87 0.0M
2023-06-05 6.52 6.89 6.05 6.79 0.0M
2023-06-02 6.82 6.82 6.31 6.65 0.0M
2023-06-01 6.99 6.99 6.44 6.69 0.0M
2023-05-31 6.94 6.94 6.50 6.52 0.0M
2023-05-30 6.61 6.89 6.60 6.84 0.0M
2023-05-29 6.71 7.00 6.60 6.89 0.0M
2023-05-26 7.10 7.10 6.70 6.89 0.0M
2023-05-25 7.00 7.40 6.81 7.10 0.0M
2023-05-24 7.19 7.20 7.00 7.16 0.0M
2023-05-23 7.10 7.10 6.70 6.81 0.0M
2023-05-22 7.40 7.40 6.65 6.70 0.0M
2023-05-19 7.14 7.47 6.90 6.99 0.0M
2023-05-18 6.60 7.19 6.60 7.15 0.0M
2023-05-17 6.99 6.99 6.61 6.62 0.0M
2023-05-16 6.85 7.07 6.70 6.99 0.0M
2023-05-15 7.20 7.24 6.32 6.66 0.0M
2023-05-12 6.70 7.19 6.70 6.73 0.0M
2023-05-11 7.09 7.33 6.90 7.33 0.0M
2023-05-10 6.52 7.17 6.52 6.67 0.0M
2023-05-09 7.01 7.01 6.71 6.96 0.0M
2023-05-08 7.00 7.40 6.32 7.20 0.0M
2023-05-05 6.70 7.09 6.70 6.74 0.0M
2023-05-04 7.10 7.10 6.52 6.61 0.0M
2023-05-03 6.71 7.10 6.60 6.75 0.0M
2023-05-02 7.24 7.24 6.76 7.17 0.0M
2023-04-28 7.10 7.19 6.70 7.03 0.0M
2023-04-27 6.60 7.05 6.60 7.05 0.0M
2023-04-26 6.76 6.99 6.60 6.67 0.0M
2023-04-25 6.66 7.08 6.66 6.76 0.0M
2023-04-24 6.90 7.10 6.80 6.88 0.0M
2023-04-21 6.60 7.10 6.50 6.90 0.0M
2023-04-20 7.00 7.00 6.50 6.90 0.0M
2023-04-19 7.28 7.28 6.60 6.67 0.0M
2023-04-18 7.30 7.30 6.60 7.29 0.0M
2023-04-17 6.90 7.30 6.60 7.20 0.0M
2023-04-13 6.90 7.29 6.50 7.15 0.0M
2023-04-12 6.90 6.90 6.30 6.86 0.0M
2023-04-11 7.10 7.10 6.30 6.51 0.0M
2023-04-10 6.59 7.00 6.02 6.98 0.0M
2023-04-06 6.60 6.60 6.20 6.59 0.0M
2023-04-05 6.60 6.72 6.00 6.44 0.0M
2023-04-03 6.10 6.60 6.10 6.59 0.0M
2023-03-31 6.40 6.60 6.20 6.58 0.0M
2023-03-29 5.95 6.68 5.61 6.00 0.0M
2023-03-28 6.00 6.40 5.95 6.10 0.0M
2023-03-27 6.20 6.59 6.20 6.58 0.0M
2023-03-24 6.79 6.79 5.95 6.61 0.0M
2023-03-23 5.70 6.43 5.70 6.25 0.0M
2023-03-22 6.20 6.30 5.80 5.85 0.0M
2023-03-21 6.20 6.60 5.80 5.91 0.0M
2023-03-20 6.30 6.80 6.04 6.13 0.0M
2023-03-17 6.83 7.00 6.40 6.69 0.0M
2023-03-16 6.42 7.06 6.30 6.67 0.0M
2023-03-15 6.90 6.90 6.25 6.42 0.0M
2023-03-14 6.80 6.90 6.50 6.80 0.0M
2023-03-13 6.70 7.10 6.62 6.77 0.0M
2023-03-10 7.10 7.10 6.70 7.10 0.0M
2023-03-09 7.50 7.50 6.71 7.18 0.0M
2023-03-08 7.40 7.40 7.15 7.38 0.0M
2023-03-06 7.30 7.40 7.00 7.39 0.0M
2023-03-03 7.50 7.50 6.65 6.80 0.0M
2023-03-02 7.20 7.50 6.95 7.16 0.0M
2023-03-01 7.79 7.79 6.56 7.10 0.0M
2023-02-28 7.30 7.79 6.80 7.23 0.0M
2023-02-27 7.00 7.30 7.00 7.30 0.0M
2023-02-24 7.01 7.49 6.90 6.99 0.0M
2023-02-23 7.50 7.70 7.00 7.43 0.0M
2023-02-22 7.40 7.40 7.00 7.40 0.0M
2023-02-21 7.60 7.60 6.90 7.30 0.0M
2023-02-20 7.40 7.50 7.40 7.50 0.0M
2023-02-17 7.40 7.40 6.95 7.34 0.0M
2023-02-16 7.00 7.70 7.00 7.40 0.0M
2023-02-15 7.80 7.80 6.81 7.03 0.0M
2023-02-14 7.50 7.65 7.27 7.56 0.0M
2023-02-13 7.65 8.00 7.50 7.50 0.0M
2023-02-10 8.10 8.10 7.62 7.65 0.0M
2023-02-09 8.00 8.20 7.60 7.80 0.0M
2023-02-08 8.15 8.15 7.51 7.63 0.0M
2023-02-07 8.30 8.35 7.66 7.97 0.0M
2023-02-06 7.85 7.87 7.51 7.87 0.0M
2023-02-03 7.75 7.75 7.50 7.50 0.0M
2023-02-02 7.80 7.80 7.30 7.75 0.0M
2023-02-01 7.20 7.88 7.20 7.50 0.0M
2023-01-31 7.60 7.60 7.15 7.53 0.0M
2023-01-30 7.80 7.80 7.15 7.50 0.0M
2023-01-27 7.60 8.00 7.52 7.52 0.0M
2023-01-25 7.95 7.97 7.35 7.91 0.0M
2023-01-24 7.87 7.87 7.40 7.73 0.0M
2023-01-23 7.80 7.98 7.22 7.50 0.0M
2023-01-20 7.80 7.88 7.52 7.60 0.0M
2023-01-19 7.52 7.90 7.50 7.52 0.0M
2023-01-18 7.70 7.99 7.53 7.53 0.0M
2023-01-17 7.98 8.00 7.70 7.70 0.0M
2023-01-16 8.00 8.00 7.70 7.70 0.0M
2023-01-13 7.80 7.99 7.45 7.90 0.0M
2023-01-12 8.05 8.05 7.50 7.80 0.0M
2023-01-11 7.52 7.87 7.50 7.87 0.0M
2023-01-10 7.70 7.99 7.35 7.52 0.0M
2023-01-09 8.02 8.02 7.40 7.70 0.0M
2023-01-06 7.90 8.07 7.63 7.75 0.0M
2023-01-05 7.45 7.90 7.45 7.75 0.0M
2023-01-04 7.50 8.19 7.41 7.83 0.0M
2023-01-03 8.00 8.00 7.50 7.80 0.0M
2023-01-02 7.60 7.99 7.40 7.85 0.0M