Price Data Selection & Download
Shree Karthik Papers Share Price All Time Records & Statistics (May 2012 - May 2026)
2363 daily OHLCV records on BSE from May 2012 to May 2026. Explore SHKARTP investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹25.75
October 31, 2017
BSE Exchange
Share Price All Time Low
₹1.48
August 17, 2020
BSE Exchange
Highest Volume Trading Day
463,722
September 19, 2024 • ₹12.84
BSE Exchange
Share Price History Data (May 2012 - May 2026)
SHKARTP daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹7.40 | ₹7.40 | ₹6.30 | ₹6.64 | 14,373 |
| 2026-05-26 | ₹6.30 | ₹6.74 | ₹6.30 | ₹6.60 | 2,254 |
| 2026-05-25 | ₹6.68 | ₹6.68 | ₹6.31 | ₹6.45 | 881 |
| 2026-05-22 | ₹7.15 | ₹7.15 | ₹6.40 | ₹6.55 | 1,704 |
| 2026-05-21 | ₹6.49 | ₹7.40 | ₹6.22 | ₹6.75 | 12,705 |
| 2026-05-20 | ₹6.75 | ₹6.75 | ₹6.25 | ₹6.49 | 1,229 |
| 2026-05-19 | ₹6.08 | ₹7.44 | ₹6.08 | ₹6.75 | 10,683 |
| 2026-05-18 | ₹5.87 | ₹6.20 | ₹5.87 | ₹6.20 | 231 |
| 2026-05-15 | ₹6.42 | ₹6.69 | ₹5.96 | ₹6.13 | 3,587 |
| 2026-05-14 | ₹6.50 | ₹6.50 | ₹6.30 | ₹6.30 | 2,408 |
| 2026-05-13 | ₹6.50 | ₹6.73 | ₹6.30 | ₹6.30 | 5,759 |
| 2026-05-12 | ₹6.24 | ₹6.50 | ₹6.00 | ₹6.10 | 1,123 |
| 2026-05-11 | ₹6.74 | ₹6.74 | ₹6.10 | ₹6.24 | 10,588 |
| 2026-05-08 | ₹6.38 | ₹6.74 | ₹6.38 | ₹6.65 | 4,817 |
| 2026-05-07 | ₹6.30 | ₹6.74 | ₹6.30 | ₹6.38 | 1,909 |
| 2026-05-06 | ₹6.40 | ₹6.74 | ₹5.98 | ₹6.39 | 13,984 |
| 2026-05-05 | ₹6.63 | ₹6.63 | ₹6.44 | ₹6.47 | 2,851 |
| 2026-05-04 | ₹6.40 | ₹7.00 | ₹6.40 | ₹6.53 | 2,613 |
| 2026-04-30 | ₹6.50 | ₹6.50 | ₹6.40 | ₹6.40 | 936 |
| 2026-04-29 | ₹6.30 | ₹7.20 | ₹6.30 | ₹6.49 | 1,655 |
| 2026-04-28 | ₹6.83 | ₹6.83 | ₹6.32 | ₹6.51 | 1,535 |
| 2026-04-27 | ₹6.74 | ₹6.74 | ₹6.30 | ₹6.70 | 583 |
| 2026-04-24 | ₹6.32 | ₹6.80 | ₹6.31 | ₹6.74 | 1,763 |
| 2026-04-23 | ₹6.40 | ₹6.88 | ₹6.40 | ₹6.83 | 2,557 |
| 2026-04-22 | ₹6.87 | ₹6.90 | ₹6.47 | ₹6.83 | 5,369 |
| 2026-04-21 | ₹6.61 | ₹6.90 | ₹6.43 | ₹6.83 | 15,013 |
| 2026-04-20 | ₹6.51 | ₹6.65 | ₹6.32 | ₹6.60 | 1,846 |
| 2026-04-17 | ₹6.62 | ₹6.75 | ₹6.42 | ₹6.49 | 20,368 |
| 2026-04-16 | ₹6.63 | ₹6.63 | ₹6.45 | ₹6.49 | 1,471 |
| 2026-04-15 | ₹6.50 | ₹6.50 | ₹6.30 | ₹6.50 | 2,233 |
| 2026-04-13 | ₹6.56 | ₹6.56 | ₹6.12 | ₹6.50 | 1,011 |
| 2026-04-10 | ₹6.48 | ₹6.75 | ₹5.70 | ₹6.56 | 5,844 |
| 2026-04-09 | ₹6.15 | ₹6.62 | ₹6.15 | ₹6.61 | 4,190 |
| 2026-04-08 | ₹5.70 | ₹7.00 | ₹5.70 | ₹6.62 | 4,859 |
| 2026-04-07 | ₹5.33 | ₹6.27 | ₹5.25 | ₹5.86 | 1,606 |
| 2026-04-06 | ₹5.54 | ₹5.54 | ₹5.05 | ₹5.23 | 2,968 |
| 2026-04-02 | ₹5.28 | ₹5.40 | ₹5.28 | ₹5.40 | 730 |
| 2026-04-01 | ₹5.05 | ₹5.50 | ₹5.04 | ₹5.28 | 1,332 |
| 2026-03-30 | ₹5.25 | ₹5.50 | ₹5.15 | ₹5.37 | 6,724 |
| 2026-03-27 | ₹5.90 | ₹5.90 | ₹5.11 | ₹5.37 | 9,797 |
| 2026-03-25 | ₹5.85 | ₹5.85 | ₹5.75 | ₹5.75 | 965 |
| 2026-03-24 | ₹5.69 | ₹5.90 | ₹5.42 | ₹5.68 | 4,815 |
| 2026-03-23 | ₹5.95 | ₹5.95 | ₹5.21 | ₹5.69 | 5,294 |
| 2026-03-20 | ₹6.50 | ₹6.50 | ₹5.75 | ₹5.83 | 5,061 |
| 2026-03-19 | ₹5.72 | ₹6.99 | ₹5.52 | ₹6.24 | 4,727 |
| 2026-03-18 | ₹5.70 | ₹6.00 | ₹5.52 | ₹5.84 | 8,618 |
| 2026-03-17 | ₹6.33 | ₹6.33 | ₹5.96 | ₹5.96 | 286 |
| 2026-03-16 | ₹6.22 | ₹6.49 | ₹5.94 | ₹6.34 | 2,114 |
| 2026-03-13 | ₹6.30 | ₹6.31 | ₹6.20 | ₹6.22 | 1,367 |
| 2026-03-12 | ₹6.38 | ₹6.39 | ₹6.00 | ₹6.39 | 28,200 |
| 2026-03-11 | ₹6.50 | ₹6.50 | ₹6.10 | ₹6.39 | 1,126 |
| 2026-03-10 | ₹6.10 | ₹6.38 | ₹5.80 | ₹6.37 | 54,817 |
| 2026-03-09 | ₹6.20 | ₹6.20 | ₹5.80 | ₹6.10 | 4,867 |
| 2026-03-06 | ₹6.40 | ₹6.70 | ₹6.20 | ₹6.20 | 4,243 |
| 2026-03-05 | ₹6.40 | ₹6.41 | ₹6.20 | ₹6.35 | 2,735 |
| 2026-03-04 | ₹6.78 | ₹6.78 | ₹6.41 | ₹6.44 | 3,998 |
| 2026-03-02 | ₹6.40 | ₹6.80 | ₹6.40 | ₹6.79 | 395 |
| 2026-02-27 | ₹6.40 | ₹6.91 | ₹6.30 | ₹6.90 | 746 |
| 2026-02-26 | ₹6.83 | ₹6.99 | ₹6.41 | ₹6.50 | 2,525 |
| 2026-02-25 | ₹6.86 | ₹6.86 | ₹6.60 | ₹6.80 | 1,878 |
| 2026-02-24 | ₹6.70 | ₹7.28 | ₹6.70 | ₹6.83 | 4,173 |
| 2026-02-23 | ₹6.90 | ₹7.43 | ₹6.80 | ₹6.88 | 3,705 |
| 2026-02-20 | ₹7.49 | ₹7.49 | ₹7.01 | ₹7.03 | 4,071 |
| 2026-02-19 | ₹7.60 | ₹7.74 | ₹7.00 | ₹7.02 | 15,731 |
| 2026-02-18 | ₹7.64 | ₹7.75 | ₹7.20 | ₹7.36 | 1,674 |
| 2026-02-17 | ₹7.22 | ₹7.49 | ₹7.22 | ₹7.49 | 550 |
| 2026-02-16 | ₹7.44 | ₹7.80 | ₹7.20 | ₹7.21 | 2,024 |
| 2026-02-13 | ₹7.55 | ₹7.70 | ₹7.15 | ₹7.44 | 6,360 |
| 2026-02-12 | ₹7.69 | ₹7.70 | ₹7.00 | ₹7.55 | 23,010 |
| 2026-02-11 | ₹7.00 | ₹7.60 | ₹6.90 | ₹7.25 | 6,880 |
| 2026-02-10 | ₹6.98 | ₹6.98 | ₹6.60 | ₹6.90 | 943 |
| 2026-02-09 | ₹6.91 | ₹6.98 | ₹6.41 | ₹6.84 | 3,461 |
| 2026-02-06 | ₹6.77 | ₹6.77 | ₹6.77 | ₹6.77 | 285 |
| 2026-02-05 | ₹6.99 | ₹6.99 | ₹6.60 | ₹6.88 | 2,151 |
| 2026-02-04 | ₹6.89 | ₹6.89 | ₹6.56 | ₹6.85 | 1,425 |
| 2026-02-03 | ₹6.52 | ₹7.00 | ₹6.52 | ₹6.75 | 7,348 |
| 2026-02-02 | ₹6.49 | ₹7.09 | ₹6.40 | ₹7.09 | 3,612 |
| 2026-02-01 | ₹6.50 | ₹7.00 | ₹6.49 | ₹6.53 | 7,527 |
| 2026-01-30 | ₹6.45 | ₹6.75 | ₹6.45 | ₹6.60 | 3,725 |
| 2026-01-29 | ₹6.91 | ₹7.00 | ₹6.45 | ₹6.73 | 2,919 |
| 2026-01-28 | ₹7.25 | ₹7.25 | ₹6.35 | ₹6.77 | 5,877 |
| 2026-01-27 | ₹7.08 | ₹7.08 | ₹6.65 | ₹6.94 | 9,270 |
| 2026-01-23 | ₹7.34 | ₹7.34 | ₹7.05 | ₹7.08 | 6,110 |
| 2026-01-22 | ₹7.08 | ₹7.29 | ₹6.98 | ₹7.24 | 826 |
| 2026-01-21 | ₹6.90 | ₹7.14 | ₹6.88 | ₹7.08 | 8,558 |
| 2026-01-20 | ₹7.12 | ₹7.53 | ₹7.00 | ₹7.05 | 15,242 |
| 2026-01-19 | ₹7.10 | ₹7.44 | ₹7.10 | ₹7.20 | 7,771 |
| 2026-01-16 | ₹7.35 | ₹7.95 | ₹7.03 | ₹7.48 | 31,111 |
| 2026-01-14 | ₹8.14 | ₹8.14 | ₹7.30 | ₹7.51 | 20,644 |
| 2026-01-13 | ₹8.29 | ₹8.29 | ₹7.70 | ₹7.81 | 39,845 |
| 2026-01-12 | ₹7.75 | ₹9.07 | ₹7.36 | ₹8.37 | 432,409 |
| 2026-01-09 | ₹7.43 | ₹7.88 | ₹7.20 | ₹7.56 | 2,286 |
| 2026-01-08 | ₹7.68 | ₹7.84 | ₹7.42 | ₹7.49 | 4,094 |
| 2026-01-07 | ₹7.70 | ₹7.70 | ₹7.25 | ₹7.46 | 933 |
| 2026-01-06 | ₹7.26 | ₹7.60 | ₹7.26 | ₹7.59 | 2,052 |
| 2026-01-05 | ₹7.60 | ₹7.60 | ₹7.25 | ₹7.25 | 4,351 |
| 2026-01-02 | ₹7.20 | ₹7.41 | ₹7.14 | ₹7.41 | 2,368 |
| 2026-01-01 | ₹7.10 | ₹7.10 | ₹6.92 | ₹7.07 | 105,010 |
Shree Karthik Papers Share Price Performance Analysis (May 2012 - May 2026)
SHKARTP price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-6.08%
₹7.07 → ₹6.64
Year to Date
Price Volatility
8.65%
Low Volatility
Year to Date
Average Daily Volume
11,502
Year to Date Average
BSE Exchange
Shree Karthik Papers Share Price History – Frequently Asked Questions
Common questions about SHKARTP historical data and records. For live price, key ratios and fundamentals, see Shree Karthik Papers share price today.
What is the all-time high share price of Shree Karthik Papers (SHKARTP)?
The all-time high share price of Shree Karthik Papers was ₹25.75 recorded on October 31, 2017 on the BSE exchange.
What is the all-time low share price of Shree Karthik Papers (SHKARTP)?
The all-time low share price of Shree Karthik Papers was ₹1.48 recorded on August 17, 2020 on the BSE exchange.
How can I download SHKARTP historical share price data?
You can download Shree Karthik Papers historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SHKARTP shares?
The highest trading volume day for Shree Karthik Papers was 463,722 shares traded on September 19, 2024 on the BSE exchange, with share price at ₹12.84.