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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	226	227.37	227.37	232	226	4,992
November 25, 2025	225.63	225.06	225.06	227.75	221.26	4,675
November 24, 2025	228	225.62	225.62	228	221.7	15,819
November 21, 2025	231.9	224.69	224.69	234.79	222.1	11,419
November 19, 2025	238.8	232.72	232.72	238.8	228.14	6,922
November 18, 2025	234.42	235.28	235.28	239.95	234	9,411
November 17, 2025	228.5	234.42	234.42	241.57	228.5	30,491
November 14, 2025	218	221.86	221.86	224.5	218	2,844
November 13, 2025	221.22	221.99	221.99	225.4	220.15	3,178
November 12, 2025	225.73	223.23	223.23	225.79	222.11	1,643
November 11, 2025	226.89	222.54	222.54	226.89	221.62	3,455
November 10, 2025	228.42	222.55	222.55	228.42	221.37	3,175
November 07, 2025	222.61	226.11	226.11	226.95	220.96	5,333
November 06, 2025	230.3	221.77	221.77	230.3	217.95	6,503
November 04, 2025	228.84	225.76	225.76	228.84	223.99	2,497
November 03, 2025	227.9	225.22	225.22	227.9	222.22	8,850
October 31, 2025	229.85	226.15	226.15	229.85	226	2,386
October 30, 2025	228.25	228.96	228.96	229.7	226.35	2,877
October 29, 2025	228.5	228.25	228.25	230.1	226.59	4,817
October 28, 2025	230	228.83	228.83	230	226.15	2,822
October 27, 2025	230	228.41	228.41	230.72	227	2,369
October 24, 2025	226.32	228.52	228.52	230.68	226.32	1,907
October 23, 2025	231.22	228.17	228.17	231.22	228.1	5,145
October 21, 2025	227.91	230.63	230.63	231.99	227.75	7,045
October 20, 2025	228.47	227.91	227.91	229.5	225.35	3,362
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

Sreeleathers Limited (SREEL.NS) NSE