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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Shreyans Industries Limited (SHREYANIND.NS) NSE