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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.52	0.53	0.53	0.54	0.51	1.18M
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

Shrenik Limited (SHRENIK.NS) NSE