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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	152.98	152.38	152.38	153.44	150.31	3,861
February 19, 2026	151.55	152.42	152.42	154.48	150.31	3,875
February 18, 2026	147.59	151.6	151.6	153	147.59	6,640
February 17, 2026	152	147.59	147.59	152	143.55	7,093
February 16, 2026	156.12	147.55	147.55	156.12	146.1	14,105
February 13, 2026	151.88	153.07	153.07	157.01	148.5	21,315
February 12, 2026	155.32	151.88	151.88	158.42	151	15,860
February 11, 2026	164.29	155.32	155.32	164.29	151.01	47,018
February 10, 2026	169.26	161.81	161.81	174	157.25	43,589
February 09, 2026	174.84	169.1	169.1	176.77	168.5	5,593
February 06, 2026	170	169.78	169.78	171.09	167.31	3,296
February 05, 2026	169.9	170.2	170.2	177.6	167.25	4,193
February 04, 2026	169	170.11	170.11	174	168.3	2,841
February 03, 2026	168.01	165.94	165.94	172.89	164	4,162
February 02, 2026	164.88	165.8	165.8	165.96	162.02	5,597
February 01, 2026	170	165.08	165.08	170	163.11	481
January 30, 2026	165.21	165.98	165.98	172.19	165.01	4,583
January 29, 2026	164.01	169.67	169.67	174.91	160.1	12,740
January 28, 2026	165.94	163.26	163.26	165.95	162	8,361
January 27, 2026	165.1	161.69	161.69	169.38	160	9,664
January 23, 2026	165.11	167.39	167.39	169.99	165	1,405
January 22, 2026	165.44	166.75	166.75	167	160.15	4,178
January 21, 2026	164.15	161.41	161.41	168.7	160	5,214
January 20, 2026	166.03	164.12	164.12	169.9	163.99	14,030
January 19, 2026	172.9	168.9	168.9	172.9	167.11	7,010
January 16, 2026	169.27	170.51	170.51	174.86	167.1	3,869
January 14, 2026	169.73	168.43	168.43	170.5	166.5	3,510
January 13, 2026	169.99	168.86	168.86	174.39	167.75	7,406
January 12, 2026	170.02	169.42	169.42	177.89	166.55	8,189
January 09, 2026	166.35	170.37	170.37	177.68	166.35	3,294
January 08, 2026	175.02	173.38	173.38	177.9	172.5	11,680
January 07, 2026	174.13	175.83	175.83	176.99	174.12	1,639
January 06, 2026	174.13	174.09	174.09	177	169	3,005
January 05, 2026	177.75	174.12	174.12	177.75	173.75	2,093
January 02, 2026	172.01	173.8	173.8	181.89	171.6	9,169
January 01, 2026	176.98	175.41	175.41	179	174.11	3,344
December 31, 2025	176.2	174.76	174.76	176.2	173.65	1,993
December 30, 2025	173.1	175.52	175.52	176.89	173.1	1,363
December 29, 2025	173.56	173.35	173.35	176.89	172.15	3,441
December 26, 2025	176.9	173.69	173.69	176.9	173.1	1,585
December 24, 2025	175.07	175.1	175.1	176.9	174.55	4,434
December 23, 2025	175	173.55	173.55	176.89	172.76	4,067
December 22, 2025	175.95	175	175	178.04	173.62	6,532
December 19, 2025	174.87	173.92	173.92	178.8	171.61	2,015
December 18, 2025	174.99	173.44	173.44	174.99	170.25	2,400
December 17, 2025	177.01	172.76	172.76	177.94	172.14	2,688
December 16, 2025	175.56	175.28	175.28	179	174.99	5,103
December 15, 2025	178	175.74	175.74	181.25	175	6,641
December 12, 2025	175	180.73	180.73	181.84	175	2,021
December 11, 2025	177.4	176.77	176.77	177.81	173.59	2,100
December 10, 2025	171	176.71	176.71	179.84	171	5,243
December 09, 2025	173	174.02	174.02	177.97	169.4	6,303
December 08, 2025	184	174.07	174.07	184	172	4,847
December 05, 2025	179.83	178.39	178.39	184.95	176.12	6,787
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

Shreyans Industries Limited (SHREYANIND.NS) NSE