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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	203.9	201.96	201.96	203.9	200.85	3,255
February 19, 2026	206.98	201.3	201.3	206.98	199.2	8,104
February 18, 2026	202.6	204.48	204.48	205.67	200.61	3,923
February 17, 2026	204.45	202.93	202.93	207.88	200.8	10,626
February 16, 2026	206.02	204.02	204.02	207.88	200.55	11,199
February 13, 2026	208.35	209.04	209.04	212.8	208.35	5,578
February 12, 2026	214.9	211.06	211.06	215	211	6,939
February 11, 2026	212.22	211.03	211.03	216.7	210.78	8,394
February 10, 2026	213.89	215.12	215.12	215.98	212.81	11,471
February 09, 2026	214.5	211.42	211.42	216	209.2	11,850
February 06, 2026	214.16	210.55	210.55	217.5	206.25	14,078
February 05, 2026	219	217.52	217.52	221.69	216.3	1,652
February 04, 2026	218.5	219.96	219.96	222.5	215.01	4,159
February 03, 2026	224.99	216.41	216.41	228	216.24	7,447
February 02, 2026	218.8	212	212	218.8	209.12	4,250
February 01, 2026	219	215.71	215.71	223.9	214.1	5,141
January 30, 2026	214.11	215.92	215.92	219.9	212	1,224
January 29, 2026	221	215.67	215.67	221	214.2	2,872
January 28, 2026	216.98	218.82	218.82	227.99	213	26,905
January 27, 2026	215.77	213.88	213.88	218	207.6	4,509
January 23, 2026	216.5	213.41	213.41	216.5	211.24	2,430
January 22, 2026	218.18	213.57	213.57	218.19	211.2	2,605
January 21, 2026	218.2	213.9	213.9	222.69	213	3,356
January 20, 2026	216.9	218.2	218.2	230	215.16	6,698
January 19, 2026	215.3	213.23	213.23	216.04	211.44	1,260
January 16, 2026	216.34	214.11	214.11	217.42	214	1,207
January 14, 2026	216.78	215.27	215.27	218.49	211.37	2,916
January 13, 2026	212.35	216.33	216.33	217.5	212.35	1,692
January 12, 2026	215.05	213.98	213.98	217.61	212	4,146
January 09, 2026	216.37	215.05	215.05	218.9	215	4,940
January 08, 2026	217	217.32	217.32	218.25	216.02	2,816
January 07, 2026	216.62	217.1	217.1	217.98	216	1,872
January 06, 2026	215.6	217.25	217.25	218.39	215.6	3,406
January 05, 2026	220.4	218.05	218.05	220.4	217.25	2,941
January 02, 2026	219.8	220.4	220.4	221.73	216.5	8,282
January 01, 2026	218.2	218.15	218.15	219.13	217.06	13,152
December 31, 2025	219.22	216.86	216.86	219.22	216.32	3,116
December 30, 2025	218.42	218.78	218.78	220.19	216.15	1,816
December 29, 2025	219.59	218.66	218.66	219.8	216.61	2,744
December 26, 2025	219.37	217.44	217.44	224.11	216.09	7,731
December 24, 2025	217.46	218	218.21	220.23	217.46	1,966
December 23, 2025	217	217.03	217.03	220.7	216.8	13,337
December 22, 2025	219.37	216.98	216.98	219.37	216.32	7,640
December 19, 2025	218.1	216.37	216.37	219.45	216	15,252
December 18, 2025	217.21	217.36	217.36	218.99	215.01	8,339
December 17, 2025	215.05	217.27	217.27	219.32	215.05	3,879
December 16, 2025	220.13	219.97	219.97	220.68	216.91	5,763
December 15, 2025	220.56	220.61	220.61	221.8	218.52	10,996
December 12, 2025	226.5	218.68	218.68	226.5	215.65	19,263
December 11, 2025	224.02	221.06	221.06	226.02	220.53	21,345
December 10, 2025	226.34	224.02	224.02	226.68	223.15	2,759
December 09, 2025	224.96	225.42	225.42	228.6	218	6,414
December 08, 2025	232.9	226.03	226.03	232.9	222.95	7,587
December 05, 2025	229.73	231.53	231.53	232	225.22	8,204
December 04, 2025	226.01	226.37	226.37	228.3	225	946
December 03, 2025	226.63	225.94	225.94	228.98	224.13	3,535
December 02, 2025	223.51	225.55	225.55	229.78	223.51	3,963
December 01, 2025	232.94	226.78	226.78	232.94	226.07	9,081
November 28, 2025	230.76	229.86	229.86	233.2	226.92	7,112
November 27, 2025	228	230.36	230.36	231.64	227.11	1,856

Sreeleathers Limited (SREEL.NS) NSE