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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Sreeleathers Limited (SREEL.NS) NSE