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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	223.1	223.92	223.92	232	221.5	7,002
August 14, 2025	227	222.4	222.4	231	222	20,077
August 13, 2025	234.6	226.21	226.21	234.6	224.65	13,842
August 12, 2025	220.99	226.72	226.72	230	220	6,600
August 11, 2025	229.07	221.42	221.42	233	217.61	10,344
August 08, 2025	228	229.07	229.07	234	228	6,370
August 07, 2025	228.5	225.16	225.16	229.5	225	15,932
August 06, 2025	229.4	229	229	233	226.1	1,034
August 05, 2025	234.2	229.26	229.26	235	227	3,639
August 04, 2025	231.5	234.14	229.14	238.96	225	4,719
August 01, 2025	230	229.89	229.89	239.48	229.01	7,886
July 31, 2025	234.32	234.6	234.6	238.47	230.21	3,376
July 30, 2025	234.05	235.49	235.49	236	230.05	2,165
July 29, 2025	238	234.05	234.05	238	233	4,265
July 28, 2025	238	234.4	234.4	244.95	234	3,493
July 25, 2025	245	237.93	237.93	245	235.11	5,523
July 24, 2025	244.5	245.39	245.39	250	243.05	6,011
July 23, 2025	244.78	247.61	247.61	249.9	244	12,485
July 22, 2025	245	240.89	240.89	250	240	20,239
July 21, 2025	241	244.62	244.62	245.53	241	50,224
July 18, 2025	223.65	233.84	233.84	235	223.65	2,550
July 17, 2025	230	231.48	231.48	235	225	9,026
July 16, 2025	225	226.19	226.19	230	224	2,025
July 15, 2025	227.99	224.25	224.25	228	222.15	10,512
July 14, 2025	236	227.57	227.57	236	223.24	6,138
July 11, 2025	231.9	234.99	234.99	237	230.37	1,908
July 10, 2025	235.38	235.97	235.97	238	233	2,946
July 09, 2025	231	235.38	235.38	238.5	231	1,819
July 08, 2025	239.89	235.5	235.5	239.99	234	3,886
July 07, 2025	240.38	236.53	236.53	242	233.2	8,189
July 04, 2025	235	240.38	240.38	243	229	23,483
July 03, 2025	223	234.94	234.94	236	222.65	17,115
July 02, 2025	232	229	229	232	227	633
July 01, 2025	232.4	230.56	230.56	235.8	226.55	4,497
June 30, 2025	223	227.6	227.6	237.5	223	6,142
June 27, 2025	230.6	229.15	229.15	233	225.85	4,201
June 26, 2025	232.2	233.71	233.71	237	231.04	15,295
June 25, 2025	232	231.89	231.89	239.7	230	18,783
June 24, 2025	225	229.64	229.64	232.51	220	27,830
June 23, 2025	216.01	221.44	221.44	223	216.01	3,152
June 20, 2025	219	220.48	220.48	223	215.5	7,540
June 19, 2025	220	218.26	218.26	224.39	217.02	8,565
June 18, 2025	220	218.16	218.16	227	218.01	5,068
June 17, 2025	223.36	222.41	222.41	229.3	220	4,946
June 16, 2025	227.5	223.36	223.36	227.5	220.61	10,898
June 13, 2025	226.33	228.1	228.1	228.99	224.4	14,067
June 12, 2025	229.62	231.09	231.09	233.8	228.32	35,642
June 11, 2025	231.18	229.35	229.35	232.89	228.02	9,947
June 10, 2025	232.69	229.56	229.56	232.69	227.11	10,015
June 09, 2025	229.9	228.55	228.55	232.9	225.93	19,326
June 06, 2025	229.5	228.89	228.89	232	223.82	19,679
June 05, 2025	221.48	229.53	229.53	233.9	219.62	47,605
June 04, 2025	222.99	222.63	222.63	223.87	219.1	10,260
June 03, 2025	219	223.81	223.81	225.32	219	16,035
June 02, 2025	224.6	219.2	219.2	224.6	218	15,171
May 30, 2025	216.39	220.28	220.28	222.99	215.3	11,649
May 29, 2025	224	216.39	216.39	224	213	17,652
May 28, 2025	221.23	222.84	222.84	227.98	218.51	25,504
May 27, 2025	237.99	221.23	221.23	243.4	218.6	197,193
May 26, 2025	228.99	229.28	229.28	229.28	214.9	107,680

Shreyans Industries Limited (SHREYANIND.NS) NSE