Shrenik Limited - SHRENIK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.44	0.42	0.42	0.44	0.42	279,447
February 19, 2026	0.47	0.44	0.44	0.47	0.44	487,706
February 18, 2026	0.46	0.46	0.46	0.48	0.46	498,434
February 17, 2026	0.44	0.46	0.46	0.46	0.44	792,611
February 16, 2026	0.44	0.44	0.44	0.45	0.43	677,623
February 13, 2026	0.44	0.43	0.43	0.44	0.43	684,302
February 12, 2026	0.41	0.42	0.42	0.42	0.4	580,186
February 11, 2026	0.4	0.4	0.4	0.4	0.39	125,400
February 10, 2026	0.39	0.39	0.39	0.4	0.39	353,660
February 09, 2026	0.4	0.39	0.39	0.4	0.39	360,144
February 06, 2026	0.4	0.39	0.39	0.4	0.39	213,000
February 05, 2026	0.4	0.39	0.39	0.4	0.39	441,998
February 04, 2026	0.4	0.39	0.39	0.4	0.39	340,856
February 03, 2026	0.39	0.39	0.39	0.39	0.38	315,241
February 02, 2026	0.4	0.38	0.38	0.4	0.38	566,286
February 01, 2026	0.4	0.39	0.39	0.4	0.39	234,254
January 30, 2026	0.39	0.39	0.39	0.4	0.39	657,286
January 29, 2026	0.39	0.39	0.39	0.4	0.39	297,594
January 28, 2026	0.39	0.39	0.39	0.4	0.39	594,890
January 27, 2026	0.38	0.39	0.39	0.4	0.38	499,390
January 23, 2026	0.4	0.39	0.39	0.4	0.38	1.33M
January 22, 2026	0.38	0.39	0.39	0.39	0.38	466,139
January 21, 2026	0.38	0.38	0.38	0.39	0.37	693,598
January 20, 2026	0.4	0.38	0.38	0.41	0.38	1.77M
January 19, 2026	0.41	0.4	0.4	0.41	0.4	378,035
January 16, 2026	0.42	0.42	0.42	0.43	0.4	830,072
January 14, 2026	0.42	0.42	0.42	0.43	0.42	253,777
January 13, 2026	0.42	0.42	0.42	0.43	0.41	504,356
January 12, 2026	0.44	0.42	0.42	0.45	0.42	647,853
January 09, 2026	0.45	0.44	0.44	0.45	0.43	337,465
January 08, 2026	0.45	0.44	0.44	0.45	0.44	409,650
January 07, 2026	0.45	0.44	0.44	0.45	0.44	584,564
January 06, 2026	0.46	0.45	0.45	0.47	0.44	747,514
January 05, 2026	0.45	0.45	0.45	0.46	0.44	938,748
January 02, 2026	0.45	0.44	0.44	0.46	0.43	1.3M
January 01, 2026	0.47	0.45	0.45	0.48	0.45	1.88M
December 31, 2025	0.48	0.47	0.47	0.49	0.47	986,076
December 30, 2025	0.48	0.48	0.48	0.5	0.47	1.48M
December 29, 2025	0.49	0.48	0.48	0.5	0.48	793,500
December 26, 2025	0.5	0.49	0.49	0.51	0.48	2.1M
December 24, 2025	0.51	0.49	0.49	0.52	0.49	4.1M
December 23, 2025	0.59	0.51	0.51	0.61	0.48	11.69M
December 22, 2025	0.52	0.6	0.6	0.61	0.51	20.2M
December 19, 2025	0.51	0.51	0.51	0.53	0.51	1.1M
December 18, 2025	0.52	0.51	0.51	0.53	0.51	912,121
December 17, 2025	0.52	0.51	0.51	0.53	0.51	953,588
December 16, 2025	0.52	0.51	0.51	0.54	0.49	1.43M
December 15, 2025	0.52	0.52	0.52	0.54	0.52	348,174
December 12, 2025	0.52	0.52	0.52	0.55	0.52	900,171
December 11, 2025	0.53	0.52	0.52	0.54	0.52	459,018
December 10, 2025	0.53	0.53	0.53	0.57	0.52	714,878
December 09, 2025	0.52	0.52	0.52	0.57	0.51	1.05M
December 08, 2025	0.53	0.52	0.52	0.55	0.52	808,568
December 05, 2025	0.54	0.52	0.52	0.54	0.51	517,073
December 04, 2025	0.55	0.54	0.54	0.57	0.54	412,630
December 03, 2025	0.59	0.55	0.55	0.6	0.53	1.14M
December 02, 2025	0.63	0.57	0.57	0.65	0.53	2.85M
December 01, 2025	0.62	0.62	0.62	0.64	0.52	6.89M
November 28, 2025	0.51	0.54	0.54	0.61	0.4	4.03M
November 27, 2025	0.51	0.51	0.51	0.52	0.51	426,146

Shrenik Limited (SHRENIK.NS) NSE