Shreyans Industries Limited (SHREYANIND.NS) NSE
137.98
-0.38(-0.27%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
137.98
-0.38(-0.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 138.36 | 137.98 | 137.98 | 139.99 | 133 | 5,702 |
| April 01, 2026 | 127.9 | 138.36 | 138.36 | 140.19 | 127.9 | 8,812 |
| March 30, 2026 | 135.22 | 124.63 | 124.63 | 139.9 | 122 | 22,481 |
| March 27, 2026 | 142.76 | 136.56 | 136.56 | 146 | 135.11 | 20,120 |
| March 25, 2026 | 137.31 | 145.66 | 145.66 | 149.4 | 137.31 | 7,271 |
| March 24, 2026 | 143.99 | 138.3 | 138.3 | 143.99 | 135.12 | 12,968 |
| March 23, 2026 | 149.82 | 137.67 | 137.67 | 149.82 | 134.33 | 5,259 |
| March 19, 2026 | 138.9 | 154.3 | 154.3 | 164.8 | 138 | 59,403 |
| March 18, 2026 | 142.98 | 140.12 | 140.12 | 142.98 | 138 | 7,446 |
| March 17, 2026 | 149.85 | 136.5 | 136.5 | 149.85 | 133 | 6,201 |
| March 16, 2026 | 149 | 138.53 | 138.53 | 149.9 | 130.37 | 14,070 |
| March 13, 2026 | 150.9 | 145.79 | 145.79 | 152.01 | 143.1 | 11,783 |
| March 12, 2026 | 146.3 | 148.89 | 148.89 | 152 | 146.3 | 19,122 |
| March 11, 2026 | 149.34 | 150.31 | 150.31 | 153.46 | 149.2 | 3,314 |
| March 10, 2026 | 148.57 | 151.06 | 151.06 | 153.8 | 148.5 | 1,651 |
| March 09, 2026 | 150.9 | 147.6 | 147.6 | 150.9 | 143.01 | 5,846 |
| March 06, 2026 | 154.9 | 150.12 | 150.12 | 154.9 | 150 | 10,017 |
| March 05, 2026 | 150.57 | 149.65 | 149.65 | 151.75 | 149 | 1,673 |
| March 02, 2026 | 148.01 | 152.63 | 152.63 | 153.84 | 148.01 | 7,005 |
| February 27, 2026 | 152.01 | 153.09 | 153.09 | 153.48 | 149.8 | 10,230 |
| February 26, 2026 | 151.32 | 151.28 | 151.28 | 152.8 | 150.06 | 2,922 |
| February 25, 2026 | 152.8 | 150.57 | 150.57 | 152.8 | 150 | 5,628 |
| February 24, 2026 | 150.51 | 150.7 | 150.7 | 152.38 | 149.15 | 3,439 |
| February 23, 2026 | 150 | 149.37 | 149.37 | 153.39 | 148.41 | 3,253 |
| February 20, 2026 | 152.98 | 152.38 | 0 | 153.44 | 150.31 | 3,861 |
| February 19, 2026 | 151.55 | 152.42 | 0 | 154.48 | 150.31 | 3,875 |
| February 18, 2026 | 147.59 | 151.6 | 0 | 153 | 147.59 | 6,640 |
| February 17, 2026 | 152 | 147.59 | 0 | 152 | 143.55 | 7,093 |
| February 16, 2026 | 156.12 | 147.55 | 0 | 156.12 | 146.1 | 14,105 |
| February 13, 2026 | 151.88 | 153.07 | 0 | 157.01 | 148.5 | 21,315 |
| February 12, 2026 | 155.32 | 151.88 | 0 | 158.42 | 151 | 15,860 |
| February 11, 2026 | 164.29 | 155.32 | 0 | 164.29 | 151.01 | 47,018 |
| February 10, 2026 | 169.26 | 161.81 | 0 | 174 | 157.25 | 43,589 |
| February 09, 2026 | 174.84 | 169.1 | 0 | 176.77 | 168.5 | 5,593 |
| February 06, 2026 | 170 | 169.78 | 0 | 171.09 | 167.31 | 3,296 |
| February 05, 2026 | 169.9 | 170.2 | 0 | 177.6 | 167.25 | 4,193 |
| February 04, 2026 | 169 | 170.11 | 0 | 174 | 168.3 | 2,841 |
| February 03, 2026 | 168.01 | 165.94 | 0 | 172.89 | 164 | 4,162 |
| February 02, 2026 | 164.88 | 165.8 | 0 | 165.96 | 162.02 | 5,597 |
| February 01, 2026 | 170 | 165.08 | 0 | 170 | 163.11 | 481 |
| January 30, 2026 | 165.21 | 165.98 | 0 | 172.19 | 165.01 | 4,583 |
| January 29, 2026 | 164.01 | 169.67 | 0 | 174.91 | 160.1 | 12,740 |
| January 28, 2026 | 165.94 | 163.26 | 0 | 165.95 | 162 | 8,361 |
| January 27, 2026 | 165.1 | 161.69 | 0 | 169.38 | 160 | 9,664 |
| January 23, 2026 | 165.11 | 167.39 | 0 | 169.99 | 165 | 1,405 |
| January 22, 2026 | 165.44 | 166.75 | 0 | 167 | 160.15 | 4,178 |
| January 21, 2026 | 164.15 | 161.41 | 0 | 168.7 | 160 | 5,214 |
| January 20, 2026 | 166.03 | 164.12 | 0 | 169.9 | 163.99 | 14,030 |
| January 19, 2026 | 172.9 | 168.9 | 0 | 172.9 | 167.11 | 7,010 |
| January 16, 2026 | 169.27 | 172.89 | 0 | 174.86 | 167.1 | 3,819 |
| January 14, 2026 | 169.73 | 168.43 | 0 | 170.5 | 166.5 | 3,510 |
| January 13, 2026 | 169.99 | 168.86 | 0 | 174.39 | 167.75 | 7,406 |
| January 12, 2026 | 170.02 | 169.42 | 0 | 177.89 | 166.55 | 8,189 |
| January 09, 2026 | 166.35 | 170.37 | 0 | 177.68 | 166.35 | 3,294 |
| January 08, 2026 | 175.02 | 173.38 | 0 | 177.9 | 172.5 | 11,680 |
| January 07, 2026 | 174.13 | 175.83 | 0 | 176.99 | 174.12 | 1,639 |
| January 06, 2026 | 174.13 | 174.09 | 0 | 177 | 169 | 3,005 |
| January 05, 2026 | 177.75 | 174.12 | 0 | 177.75 | 173.75 | 2,093 |
| January 02, 2026 | 172.01 | 173.8 | 0 | 181.89 | 171.6 | 9,169 |
| January 01, 2026 | 176.98 | 175.41 | 0 | 179 | 174.11 | 3,344 |