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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	248.3	245.25	245.25	249.65	244.2	4,252
July 21, 2025	249.8	247.25	247.25	249.8	245	2,617
July 18, 2025	249	246.6	246.6	249	243.15	2,013
July 17, 2025	249.7	246.9	246.9	249.7	245.1	2,958
July 16, 2025	251.8	247.15	247.15	251.85	245.05	9,272
July 15, 2025	251.45	248.85	248.85	256	247.55	8,920
July 14, 2025	246.55	249.6	249.6	252.2	246.55	3,473
July 11, 2025	249.85	250.8	250.8	251.7	248	2,353
July 10, 2025	250.75	251.45	251.45	255.55	248.6	7,722
July 09, 2025	249.4	249.1	249.1	252.45	248.5	2,221
July 08, 2025	250.15	249.2	249.2	251	248.75	1,218
July 07, 2025	251.9	248.3	248.3	252.6	245.95	3,473
July 04, 2025	254.6	251.9	251.9	254.6	249	4,477
July 03, 2025	252.65	250.1	250.1	254.25	248.15	3,787
July 02, 2025	254	249.15	249.15	254	248.6	4,804
July 01, 2025	253.15	249.55	249.55	253.15	247.2	3,632
June 30, 2025	253	250.76	250.76	254.12	249.01	7,582
June 27, 2025	248.72	255.03	255.03	257	248.02	10,647
June 26, 2025	246	246.98	246.98	249.99	245	3,391
June 25, 2025	240.02	247.32	247.32	249	240	6,081
June 24, 2025	256.69	240.13	240.13	256.69	238.36	3,903
June 23, 2025	237.1	238.98	238.98	240.74	235.13	3,152
June 20, 2025	244.13	240.89	240.89	244.57	238.02	5,006
June 19, 2025	241.65	241.31	241.31	245	240.5	4,416
June 18, 2025	248.51	245.06	245.06	248.51	243.05	4,327
June 17, 2025	244	247.83	247.83	249.42	244	3,618
June 16, 2025	245.8	246.48	246.48	249.78	243.32	4,507
June 13, 2025	248.7	245.8	245.8	248.7	242.99	3,274
June 12, 2025	251.78	247.92	247.92	251.78	245.42	4,647

Sreeleathers Limited (SREEL.NS) NSE