Sreeleathers Limited - SREEL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	226.2	227.16	227.16	231.8	226.2	2,557
October 16, 2025	229.83	228.67	228.67	229.83	226.52	3,181
October 15, 2025	229.88	227.89	227.89	233.6	223	25,497
October 14, 2025	231.29	226.58	226.58	231.29	223.4	8,236
October 13, 2025	234.88	228.55	228.55	234.88	228.3	4,662
October 10, 2025	222.6	231.34	231.34	235	222.6	21,820
October 09, 2025	225.78	223.02	223.02	225.78	222.5	4,086
October 08, 2025	224.03	222.7	222.7	225.56	221.7	20,993
October 07, 2025	225.9	223.73	223.73	225.9	222.8	7,645
October 06, 2025	230.35	223.46	223.46	230.35	221.35	12,263
October 03, 2025	232.9	228.2	228.2	232.9	226.51	4,797
October 01, 2025	231	228.35	228.35	231	227.5	2,997
September 30, 2025	230	226.57	226.57	230.22	225.3	4,896
September 29, 2025	233.8	229	229	233.8	227.71	6,176
September 26, 2025	234.7	232.12	232.12	234.7	230.12	9,699
September 25, 2025	235.2	232.39	232.39	236.48	229.32	12,658
September 24, 2025	238.39	233.99	233.99	240.89	232.37	8,327
September 23, 2025	240	237.5	237.5	243.29	236.99	8,167
September 22, 2025	243	239.54	239.54	244.21	238.15	12,227
September 19, 2025	246.49	241.32	241.32	246.49	240	17,113
September 18, 2025	250.5	244.05	244.05	253.8	242.8	46,418
September 17, 2025	241	245.98	245.98	258	237.99	165,210
September 16, 2025	234.8	236.71	236.71	241	232	30,306
September 15, 2025	235.44	231.82	231.82	238.48	231.22	7,710
September 12, 2025	236.44	234.29	234.29	237.78	232	3,216
September 11, 2025	236.5	232.3	232.3	236.5	231.25	2,700
September 10, 2025	230.17	233.25	233.25	238.01	230.17	6,009
September 09, 2025	237.9	232.2	232.2	237.9	231	5,376
September 08, 2025	237.27	233.76	233.76	239.69	233.12	10,384
September 05, 2025	240.64	235.9	235.9	240.64	235.39	3,409
September 04, 2025	242.6	238.65	238.65	245	237.99	16,902
September 03, 2025	238.21	235.05	235.05	238.88	234.81	3,397
September 02, 2025	235.3	236.21	236.21	239.87	235.21	23,387
September 01, 2025	236.54	237.51	237.51	240.68	232.82	2,343
August 29, 2025	230.7	234.97	234.97	237.86	230.01	17,394
August 28, 2025	228.96	228.01	228.01	230.6	225.61	3,684
August 26, 2025	231.8	228.59	228.59	231.8	226.21	3,202
August 25, 2025	233.08	229.55	229.55	234.95	227.95	6,643
August 22, 2025	234.32	233.08	233.08	235.98	232.05	4,647
August 21, 2025	236	234.7	234.7	236	233.92	3,914
August 20, 2025	236.53	233.82	233.82	238.28	231.98	10,267
August 19, 2025	235.51	235.86	235.86	237.98	232.2	2,096
August 18, 2025	235	233.77	233.77	237.7	230.81	17,967
August 14, 2025	244	238.6	238.6	244	232.69	2,651
August 13, 2025	239.89	238.91	238.91	240	236	2,788
August 12, 2025	232	237.04	237.04	237.5	232	7,000
August 11, 2025	231.55	234.96	234.96	238.49	231.55	2,194
August 08, 2025	237.26	234.62	234.62	237.97	232.23	2,308
August 07, 2025	239.24	235.9	235.9	241.84	233.35	2,235
August 06, 2025	242.19	240.5	240.5	242.2	237.21	1,752
August 05, 2025	241.49	239.8	239.8	242.5	239.03	986
August 04, 2025	237.26	239.76	239.76	242.75	237	2,643
August 01, 2025	244	238.45	238.45	244	236.95	2,322
July 31, 2025	239	239.55	239.55	243.35	237.55	1,280
July 30, 2025	240.65	239.15	239.15	241.9	238.3	1,493
July 29, 2025	241.6	238.3	238.3	243.7	236.95	3,659
July 28, 2025	240.15	240.25	240.25	244.35	236.6	2,739
July 25, 2025	244.1	240.1	240.1	247.6	237.95	8,013
July 24, 2025	244.35	244.8	244.8	245	242.55	868
July 23, 2025	245.3	244.35	244.35	247.75	243.55	3,042

Sreeleathers Limited (SREEL.NS) NSE