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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	238	236.5	236.5	239	231	18,700
September 05, 2025	233	235.86	235.86	240.59	233	11,740
September 04, 2025	229.97	229.14	229.14	233	229	2,221
September 03, 2025	232.95	229.97	229.97	232.95	228.5	2,311
September 02, 2025	231	230.03	230.03	233.65	229	2,405
September 01, 2025	226.65	229.62	229.62	231.65	224	4,765
August 29, 2025	229.85	226.65	226.65	229.85	226.5	571
August 28, 2025	231	225.15	225.15	231.9	225.01	1,401
August 26, 2025	239.85	229.32	229.32	239.85	228.16	2,732
August 25, 2025	227	235.45	235.45	235.45	225.1	21,558
August 22, 2025	224.2	224.24	224.24	227	223	1,265
August 21, 2025	228.27	224.32	224.32	228.27	224	1,531
August 20, 2025	227	227.14	227.14	228	222.2	2,113
August 19, 2025	229.5	226.47	226.47	229.5	222.6	3,248
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

Shreyans Industries Limited (SHREYANIND.NS) NSE