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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	0.53	0.51	0.51	0.53	0.51	349,287
November 25, 2025	0.51	0.51	0.51	0.53	0.51	596,285
November 24, 2025	0.54	0.51	0.51	0.54	0.51	439,715
November 21, 2025	0.52	0.52	0.52	0.54	0.52	453,474
November 19, 2025	0.52	0.53	0.53	0.54	0.51	410,353
November 18, 2025	0.52	0.52	0.52	0.53	0.51	604,646
November 17, 2025	0.54	0.53	0.53	0.55	0.52	555,744
November 14, 2025	0.55	0.54	0.54	0.55	0.54	368,411
November 13, 2025	0.54	0.54	0.54	0.55	0.53	715,032
November 12, 2025	0.55	0.54	0.54	0.55	0.54	435,316
November 11, 2025	0.55	0.55	0.55	0.56	0.55	468,248
November 10, 2025	0.55	0.55	0.55	0.56	0.54	685,291
November 07, 2025	0.55	0.54	0.54	0.55	0.53	275,018
November 06, 2025	0.55	0.54	0.54	0.56	0.54	462,662
November 04, 2025	0.55	0.55	0.55	0.56	0.55	525,494
November 03, 2025	0.57	0.55	0.55	0.57	0.55	765,602
November 02, 2025	0.57	0.55	0.55	0.57	0.55	765,602
October 31, 2025	0.59	0.56	0.56	0.6	0.55	891,800
October 30, 2025	0.54	0.54	0.54	0.55	0.54	878,146
October 29, 2025	0.54	0.54	0.54	0.55	0.54	787,866
October 28, 2025	0.53	0.54	0.54	0.55	0.53	644,755
October 27, 2025	0.54	0.53	0.53	0.55	0.53	851,409
October 24, 2025	0.56	0.54	0.54	0.56	0.54	624,688
October 23, 2025	0.56	0.55	0.55	0.56	0.54	425,745
October 21, 2025	0.54	0.54	0.54	0.56	0.54	193,245
October 20, 2025	0.54	0.54	0.54	0.55	0.53	294,908
October 17, 2025	0.55	0.53	0.53	0.55	0.53	530,656
October 16, 2025	0.54	0.55	0.55	0.56	0.53	272,462
October 15, 2025	0.54	0.54	0.54	0.56	0.53	465,470
October 14, 2025	0.55	0.55	0.55	0.57	0.52	809,644
October 13, 2025	0.56	0.55	0.55	0.57	0.55	912,953
October 10, 2025	0.55	0.56	0.56	0.57	0.55	522,895
October 09, 2025	0.57	0.55	0.55	0.58	0.55	566,806
October 08, 2025	0.58	0.56	0.56	0.59	0.51	1.56M
October 07, 2025	0.56	0.56	0.56	0.58	0.56	1.46M
October 06, 2025	0.55	0.55	0.55	0.57	0.55	574,307
October 03, 2025	0.55	0.56	0.56	0.57	0.55	1.07M
October 01, 2025	0.56	0.55	0.55	0.58	0.55	1.3M
September 30, 2025	0.54	0.55	0.55	0.6	0.54	3.22M
September 29, 2025	0.57	0.55	0.55	0.57	0.53	1.88M
September 26, 2025	0.56	0.55	0.55	0.57	0.55	1.37M
September 25, 2025	0.55	0.55	0.55	0.58	0.54	2.23M
September 24, 2025	0.54	0.54	0.54	0.56	0.54	604,356
September 23, 2025	0.54	0.54	0.54	0.56	0.53	1.16M
September 22, 2025	0.54	0.53	0.53	0.55	0.53	844,347
September 19, 2025	0.54	0.53	0.53	0.55	0.52	1.7M
September 18, 2025	0.53	0.54	0.54	0.57	0.52	2.87M
September 17, 2025	0.53	0.52	0.52	0.53	0.52	1.22M
September 16, 2025	0.51	0.52	0.52	0.54	0.5	2.08M
September 15, 2025	0.52	0.5	0.5	0.52	0.5	1.51M
September 12, 2025	0.52	0.51	0.51	0.52	0.51	926,727
September 11, 2025	0.54	0.51	0.51	0.54	0.51	1.48M
September 10, 2025	0.53	0.53	0.53	0.54	0.52	1.32M
September 09, 2025	0.53	0.53	0.53	0.54	0.52	1.48M

Shrenik Limited (SHRENIK.NS) NSE