Sreeleathers Limited (SREEL.NS) NSE
180.73
+6.29(+3.61%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
180.73
+6.29(+3.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 168.35 | 180.73 | 180.73 | 182.98 | 167.92 | 4,110 |
| April 01, 2026 | 166 | 174.44 | 174.44 | 177.79 | 166 | 6,403 |
| March 30, 2026 | 177.39 | 166.85 | 166.85 | 180.23 | 165.25 | 9,989 |
| March 27, 2026 | 183.81 | 173.47 | 173.47 | 186.98 | 171.35 | 7,893 |
| March 25, 2026 | 182.1 | 183.81 | 183.81 | 189.7 | 182 | 3,402 |
| March 24, 2026 | 188 | 182.1 | 182.1 | 188 | 177.8 | 5,278 |
| March 23, 2026 | 185.3 | 180.56 | 180.56 | 185.6 | 180 | 4,738 |
| March 19, 2026 | 191 | 184.95 | 184.95 | 191 | 182.3 | 8,409 |
| March 18, 2026 | 190.31 | 189.98 | 189.98 | 194.09 | 186.95 | 35,990 |
| March 17, 2026 | 195.01 | 190.31 | 190.31 | 195.01 | 188.64 | 2,058 |
| March 16, 2026 | 192.27 | 190.61 | 190.61 | 198.8 | 188.12 | 8,764 |
| March 13, 2026 | 194.01 | 192.26 | 192.26 | 196.78 | 188 | 7,424 |
| March 12, 2026 | 193 | 194.08 | 194.08 | 199.01 | 190.6 | 1,742 |
| March 11, 2026 | 197.8 | 192.66 | 192.66 | 199 | 191.25 | 7,281 |
| March 10, 2026 | 196.15 | 196.37 | 196.37 | 197.73 | 191 | 2,889 |
| March 09, 2026 | 196.06 | 192.57 | 192.57 | 196.06 | 190 | 3,844 |
| March 06, 2026 | 201.8 | 196.06 | 196.06 | 204.39 | 195 | 2,125 |
| March 05, 2026 | 204.8 | 198.68 | 198.68 | 204.8 | 196.1 | 3,378 |
| March 02, 2026 | 193.98 | 200.04 | 200.04 | 202 | 193.98 | 4,083 |
| February 27, 2026 | 203.13 | 204.12 | 204.12 | 207 | 203.13 | 7,419 |
| February 26, 2026 | 204.79 | 205.39 | 205.39 | 207.9 | 200.42 | 2,702 |
| February 25, 2026 | 201.99 | 202.8 | 202.8 | 204 | 200.16 | 4,186 |
| February 24, 2026 | 200.59 | 200.41 | 200.41 | 202.5 | 200.05 | 1,666 |
| February 23, 2026 | 197 | 201.94 | 201.94 | 204 | 197 | 7,802 |
| February 20, 2026 | 203.9 | 201.96 | 0 | 203.9 | 200.85 | 3,255 |
| February 19, 2026 | 206.98 | 201.3 | 0 | 206.98 | 199.2 | 8,104 |
| February 18, 2026 | 202.6 | 204.48 | 0 | 205.67 | 200.61 | 3,923 |
| February 17, 2026 | 204.45 | 202.93 | 0 | 207.88 | 200.8 | 10,626 |
| February 16, 2026 | 206.02 | 204.02 | 0 | 207.88 | 200.55 | 11,199 |
| February 13, 2026 | 208.35 | 209.04 | 0 | 212.8 | 208.35 | 5,578 |
| February 12, 2026 | 214.9 | 211.06 | 0 | 215 | 211 | 6,939 |
| February 11, 2026 | 212.22 | 211.03 | 0 | 216.7 | 210.78 | 8,394 |
| February 10, 2026 | 213.89 | 215.12 | 0 | 215.98 | 212.81 | 11,471 |
| February 09, 2026 | 214.5 | 211.42 | 0 | 216 | 209.2 | 11,850 |
| February 06, 2026 | 214.16 | 210.55 | 0 | 217.5 | 206.25 | 14,078 |
| February 05, 2026 | 219 | 217.52 | 0 | 221.69 | 216.3 | 1,652 |
| February 04, 2026 | 218.5 | 219.96 | 0 | 222.5 | 215.01 | 4,159 |
| February 03, 2026 | 224.99 | 216.41 | 0 | 228 | 216.24 | 7,447 |
| February 02, 2026 | 218.8 | 212 | 0 | 218.8 | 209.12 | 4,250 |
| February 01, 2026 | 219 | 215.71 | 0 | 223.9 | 214.1 | 5,141 |
| January 30, 2026 | 214.11 | 215.92 | 0 | 219.9 | 212 | 1,224 |
| January 29, 2026 | 221 | 215.67 | 0 | 221 | 214.2 | 2,872 |
| January 28, 2026 | 216.98 | 218.82 | 0 | 227.99 | 213 | 26,905 |
| January 27, 2026 | 215.77 | 213.88 | 0 | 218 | 207.6 | 4,509 |
| January 23, 2026 | 216.5 | 213.41 | 0 | 216.5 | 211.24 | 2,430 |
| January 22, 2026 | 218.18 | 213.57 | 0 | 218.19 | 211.2 | 2,605 |
| January 21, 2026 | 218.2 | 213.9 | 0 | 222.69 | 213 | 3,356 |
| January 20, 2026 | 216.9 | 218.2 | 0 | 230 | 215.16 | 6,698 |
| January 19, 2026 | 215.3 | 213.23 | 0 | 216.04 | 211.44 | 1,260 |
| January 16, 2026 | 216.34 | 215.29 | 0 | 217.42 | 214 | 1,207 |
| January 14, 2026 | 216.78 | 215.27 | 0 | 218.49 | 211.37 | 2,916 |
| January 13, 2026 | 212.35 | 216.33 | 0 | 217.5 | 212.35 | 1,692 |
| January 12, 2026 | 215.05 | 213.98 | 0 | 217.61 | 212 | 4,146 |
| January 09, 2026 | 216.37 | 215.05 | 0 | 218.9 | 215 | 4,940 |
| January 08, 2026 | 217 | 217.32 | 0 | 218.25 | 216.02 | 2,816 |
| January 07, 2026 | 216.62 | 217.1 | 0 | 217.98 | 216 | 1,872 |
| January 06, 2026 | 215.6 | 217.25 | 0 | 218.39 | 215.6 | 3,406 |
| January 05, 2026 | 220.4 | 218.05 | 0 | 220.4 | 217.25 | 2,941 |
| January 02, 2026 | 219.8 | 220.4 | 0 | 221.73 | 216.5 | 8,282 |
| January 01, 2026 | 218.2 | 218.15 | 0 | 219.13 | 217.06 | 13,152 |