Shreyans Industries Limited - SHREYANIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	179.01	177.06	177.06	183.79	174.99	9,150
December 03, 2025	181	180.26	180.26	182.44	178.2	2,223
December 02, 2025	180	181.16	181.16	182.99	175	5,444
December 01, 2025	182.62	183.37	183.37	189	182.61	3,787
November 28, 2025	182.99	181.71	181.71	183.48	181.01	6,547
November 27, 2025	196	181.22	181.22	196	178.3	11,941
November 26, 2025	185.73	183.96	183.96	185.73	180	6,603
November 25, 2025	187.18	184.46	184.46	187.99	182.81	1,856
November 24, 2025	186.94	183.56	183.56	186.94	182.5	4,148
November 21, 2025	186.22	184.64	184.64	186.59	182.5	3,869
November 19, 2025	201	188.26	188.26	201	188.01	4,382
November 18, 2025	188.2	188.72	188.72	192.58	187.76	5,084
November 17, 2025	192.5	192.58	192.58	194.3	192.5	5,999
November 14, 2025	189.29	192.6	192.6	196	186.32	15,054
November 13, 2025	185.19	190.12	190.12	191.58	185.19	9,714
November 12, 2025	190	185.19	185.19	193.78	181.35	47,173
November 11, 2025	216.23	198.53	198.53	222.95	192.5	27,642
November 10, 2025	206	213.3	213.3	215.98	206	3,353
November 07, 2025	218.34	217.58	217.58	219.29	216.62	2,372
November 06, 2025	221.98	219.82	219.82	222.79	217.51	4,241
November 04, 2025	218.7	218.06	218.06	223	215.01	6,575
November 03, 2025	220.02	222.07	222.07	225.28	220	2,397
October 31, 2025	227.99	221.12	221.12	227.99	219.56	4,546
October 30, 2025	221.99	222.39	222.39	226.49	221.92	5,006
October 29, 2025	226	223.1	223.1	226	219.61	4,819
October 28, 2025	224	224.2	224.2	225.58	222.3	3,880
October 27, 2025	230.98	224.46	224.46	230.98	223	5,347
October 24, 2025	226.01	228.71	228.71	229.99	223.45	7,813
October 23, 2025	228	223.57	223.57	228	223	5,572
October 21, 2025	228.96	227.74	227.74	228.96	221.05	2,177
October 20, 2025	220	223.16	223.16	225.59	220	4,755
October 17, 2025	226.83	222.2	222.2	227.48	219.98	11,314
October 16, 2025	221.24	223.57	223.57	229.4	221.24	4,341
October 15, 2025	226.22	221.24	221.24	226.36	219	5,306
October 14, 2025	226.32	224.88	224.88	232.29	224	5,186
October 13, 2025	224	225.29	225.29	225.62	222	3,134
October 10, 2025	225.6	223.62	223.62	228	223	2,696
October 09, 2025	229.41	225.69	225.69	230.09	223	2,544
October 08, 2025	229	226.37	226.37	232	225	8,511
October 07, 2025	230.45	228.56	228.56	232.14	224.85	7,584
October 06, 2025	233.5	228.67	228.67	235.5	225	8,015
October 03, 2025	223.92	228.46	228.46	229.8	221	9,883
October 02, 2025	222.52	222.52	222.52	222.52	222.52	0
October 01, 2025	225.99	222.52	222.52	227.7	219.03	9,991
September 30, 2025	226.85	222.76	222.76	226.85	221.01	2,757
September 29, 2025	232.99	221.82	221.82	234.85	220	4,884
September 26, 2025	232.98	226.47	226.47	232.98	224.01	4,626
September 25, 2025	232.45	228.57	228.57	233	226.84	2,780
September 24, 2025	239.99	230.91	230.91	239.99	229.02	3,416
September 23, 2025	238	233.06	233.06	240.29	229.01	8,873
September 22, 2025	247.22	237.76	237.76	247.22	235	15,403
September 19, 2025	235.44	237.22	237.22	238.98	232.65	18,835
September 18, 2025	239.94	233.58	233.58	239.94	233.01	2,934
September 17, 2025	237.55	233.95	233.95	237.55	232.01	4,316
September 16, 2025	236.1	232.14	232.14	237.29	232.02	3,257
September 15, 2025	238.01	233.58	233.58	238.01	233	3,423
September 12, 2025	240	236.98	236.98	244.4	235.01	8,314
September 11, 2025	233.74	238.7	238.7	240	233.74	8,449
September 10, 2025	237.2	235.25	235.25	241	233.72	9,034
September 09, 2025	236.15	233.74	233.74	240	233.01	5,045

Shreyans Industries Limited (SHREYANIND.NS) NSE