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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.52	0.51	0.51	0.53	0.51	968,630
September 04, 2025	0.5	0.51	0.51	0.53	0.48	1.53M
September 03, 2025	0.53	0.49	0.49	0.54	0.46	2.7M
September 02, 2025	0.53	0.52	0.52	0.54	0.52	993,545
September 01, 2025	0.53	0.52	0.52	0.54	0.52	666,335
August 29, 2025	0.52	0.53	0.53	0.54	0.52	787,002
August 28, 2025	0.54	0.53	0.53	0.55	0.52	1.22M
August 26, 2025	0.55	0.54	0.54	0.56	0.54	877,469
August 25, 2025	0.56	0.55	0.55	0.57	0.55	620,829
August 22, 2025	0.56	0.56	0.56	0.57	0.56	300,959
August 21, 2025	0.55	0.56	0.56	0.57	0.55	657,029
August 20, 2025	0.55	0.56	0.56	0.57	0.55	816,656
August 19, 2025	0.56	0.55	0.55	0.57	0.55	440,940
August 18, 2025	0.56	0.56	0.56	0.57	0.55	505,767
August 14, 2025	0.57	0.56	0.56	0.57	0.56	473,428
August 13, 2025	0.55	0.56	0.56	0.57	0.55	960,146
August 12, 2025	0.54	0.54	0.54	0.56	0.54	519,717
August 11, 2025	0.57	0.55	0.55	0.57	0.55	1.08M
August 08, 2025	0.58	0.56	0.56	0.58	0.56	586,678
August 07, 2025	0.57	0.56	0.56	0.58	0.56	390,980
August 06, 2025	0.57	0.57	0.57	0.58	0.57	512,841
August 05, 2025	0.56	0.57	0.57	0.57	0.55	682,954
August 04, 2025	0.56	0.55	0.55	0.57	0.55	947,383
August 01, 2025	0.56	0.56	0.56	0.57	0.55	449,465
July 31, 2025	0.57	0.56	0.56	0.58	0.55	1.41M
July 30, 2025	0.58	0.57	0.57	0.58	0.57	521,667
July 29, 2025	0.58	0.57	0.57	0.58	0.57	795,086
July 28, 2025	0.59	0.57	0.57	0.6	0.56	1.65M
July 25, 2025	0.59	0.59	0.59	0.6	0.58	609,964
July 24, 2025	0.58	0.59	0.59	0.6	0.58	846,409
July 23, 2025	0.59	0.58	0.58	0.6	0.58	448,531
July 22, 2025	0.61	0.59	0.59	0.62	0.59	1.02M
July 21, 2025	0.58	0.6	0.6	0.6	0.58	1.52M
July 18, 2025	0.58	0.58	0.58	0.59	0.57	996,451
July 17, 2025	0.58	0.57	0.57	0.59	0.57	676,161
July 16, 2025	0.58	0.58	0.58	0.59	0.57	916,156
July 15, 2025	0.58	0.58	0.58	0.59	0.57	1.16M
July 14, 2025	0.58	0.58	0.58	0.59	0.57	845,256
July 11, 2025	0.59	0.58	0.58	0.59	0.57	807,444
July 10, 2025	0.58	0.58	0.58	0.59	0.57	1.83M
July 09, 2025	0.59	0.58	0.58	0.6	0.58	1.54M
July 08, 2025	0.6	0.59	0.59	0.61	0.59	795,818
July 07, 2025	0.61	0.6	0.6	0.62	0.59	798,028
July 04, 2025	0.61	0.61	0.61	0.62	0.59	544,650
July 03, 2025	0.61	0.6	0.6	0.63	0.58	1.34M
July 02, 2025	0.63	0.61	0.61	0.63	0.6	548,954
July 01, 2025	0.62	0.62	0.62	0.63	0.6	814,595
June 30, 2025	0.61	0.62	0.62	0.63	0.6	1.18M
June 27, 2025	0.59	0.6	0.6	0.6	0.58	605,924
June 26, 2025	0.57	0.58	0.58	0.6	0.57	778,628
June 25, 2025	0.6	0.59	0.59	0.61	0.58	1.37M
June 24, 2025	0.6	0.6	0.6	0.61	0.59	588,403
June 23, 2025	0.61	0.59	0.59	0.61	0.57	1.01M
June 20, 2025	0.6	0.6	0.6	0.61	0.59	609,087
June 19, 2025	0.61	0.6	0.6	0.61	0.59	371,505
June 18, 2025	0.61	0.61	0.61	0.62	0.6	406,111
June 17, 2025	0.63	0.61	0.61	0.63	0.59	722,730
June 16, 2025	0.62	0.61	0.61	0.63	0.6	400,757
June 13, 2025	0.65	0.61	0.61	0.65	0.6	565,201
June 12, 2025	0.62	0.62	0.62	0.63	0.61	291,882

Shrenik Limited (SHRENIK.NS) NSE