Shrydus Industries Limited (BOM:511493)
India · Delayed Price · Currency is INR 3.120
-0.080 (-2.50%)
At close: Jan 21, 2026
Shrydus Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 3.01 | 3.39 | 3.01 | 3.38 | 3.38 | 8.33% | 51,932 |
| Jan 21, 2026 | 3.20 | 3.29 | 3.09 | 3.12 | 3.12 | -2.50% | 30,053 |
| Jan 20, 2026 | 3.36 | 3.36 | 3.10 | 3.20 | 3.20 | -4.76% | 62,221 |
| Jan 19, 2026 | 3.69 | 3.69 | 3.01 | 3.36 | 3.36 | - | 68,127 |
| Jan 16, 2026 | 3.70 | 3.70 | 3.01 | 3.36 | 3.36 | -2.04% | 113,154 |
| Jan 14, 2026 | 3.52 | 3.82 | 3.26 | 3.43 | 3.43 | -8.53% | 195,119 |
| Jan 13, 2026 | 3.64 | 3.85 | 3.46 | 3.75 | 3.75 | 3.59% | 27,144 |
| Jan 12, 2026 | 4.12 | 4.12 | 3.33 | 3.62 | 3.62 | -7.18% | 88,145 |
| Jan 9, 2026 | 4.03 | 4.03 | 3.79 | 3.90 | 3.90 | -1.27% | 17,027 |
| Jan 8, 2026 | 4.18 | 4.18 | 3.86 | 3.95 | 3.95 | -1.00% | 45,392 |
| Jan 7, 2026 | 4.00 | 4.17 | 3.91 | 3.99 | 3.99 | -0.25% | 27,507 |
| Jan 6, 2026 | 4.12 | 4.29 | 3.91 | 4.00 | 4.00 | -2.91% | 44,400 |
| Jan 5, 2026 | 4.40 | 4.40 | 4.10 | 4.12 | 4.12 | -1.20% | 40,205 |
| Jan 2, 2026 | 4.35 | 4.46 | 4.13 | 4.17 | 4.17 | -2.57% | 41,357 |
| Jan 1, 2026 | 4.55 | 4.55 | 4.05 | 4.28 | 4.28 | -4.04% | 66,499 |
| Dec 31, 2025 | 4.49 | 4.55 | 4.11 | 4.46 | 4.46 | 2.53% | 45,408 |
| Dec 30, 2025 | 4.22 | 4.44 | 4.21 | 4.35 | 4.35 | 3.08% | 12,326 |
| Dec 29, 2025 | 4.32 | 4.60 | 4.11 | 4.22 | 4.22 | -2.31% | 14,070 |
| Dec 26, 2025 | 4.27 | 4.44 | 4.08 | 4.32 | 4.32 | 3.85% | 13,221 |
| Dec 24, 2025 | 4.56 | 4.56 | 4.06 | 4.16 | 4.16 | -4.37% | 78,551 |
| Dec 23, 2025 | 4.55 | 4.58 | 4.31 | 4.35 | 4.35 | -4.40% | 46,273 |
| Dec 22, 2025 | 4.35 | 4.57 | 4.33 | 4.55 | 4.55 | 4.36% | 56,587 |
| Dec 19, 2025 | 4.15 | 4.53 | 4.13 | 4.36 | 4.36 | -3.33% | 9,561 |
| Dec 18, 2025 | 4.85 | 4.85 | 4.17 | 4.51 | 4.51 | -3.84% | 25,442 |
| Dec 17, 2025 | 4.17 | 4.85 | 3.92 | 4.69 | 4.69 | 15.80% | 116,106 |
| Dec 16, 2025 | 3.90 | 4.16 | 3.88 | 4.05 | 4.05 | 1.25% | 5,108 |
| Dec 15, 2025 | 4.19 | 4.19 | 3.76 | 4.00 | 4.00 | -0.99% | 10,692 |
| Dec 12, 2025 | 3.99 | 4.09 | 3.95 | 4.04 | 4.04 | 2.28% | 20,854 |
| Dec 11, 2025 | 4.24 | 4.24 | 3.61 | 3.95 | 3.95 | -4.59% | 120,396 |
| Dec 10, 2025 | 4.10 | 4.27 | 4.00 | 4.14 | 4.14 | 2.48% | 17,924 |
| Dec 9, 2025 | 3.89 | 4.14 | 3.69 | 4.04 | 4.04 | 4.94% | 24,176 |
| Dec 8, 2025 | 3.95 | 4.28 | 3.55 | 3.85 | 3.85 | -6.55% | 100,909 |
| Dec 5, 2025 | 4.14 | 4.29 | 3.65 | 4.12 | 4.12 | - | 82,856 |
| Dec 4, 2025 | 4.40 | 4.40 | 4.00 | 4.12 | 4.12 | -3.29% | 26,092 |
| Dec 3, 2025 | 4.48 | 4.48 | 4.00 | 4.26 | 4.26 | -2.74% | 48,756 |
| Dec 2, 2025 | 4.42 | 4.49 | 4.32 | 4.38 | 4.38 | -0.90% | 9,193 |
| Dec 1, 2025 | 4.64 | 4.64 | 4.36 | 4.42 | 4.42 | -2.21% | 30,242 |
| Nov 28, 2025 | 4.53 | 4.54 | 4.35 | 4.52 | 4.52 | 2.73% | 54,195 |
| Nov 27, 2025 | 4.36 | 4.53 | 4.20 | 4.40 | 4.40 | 5.01% | 13,540 |
| Nov 26, 2025 | 4.60 | 4.60 | 3.66 | 4.19 | 4.19 | -1.41% | 68,327 |
| Nov 25, 2025 | 4.64 | 4.64 | 4.16 | 4.25 | 4.25 | -3.41% | 37,427 |
| Nov 24, 2025 | 4.69 | 4.69 | 4.38 | 4.40 | 4.40 | -2.65% | 14,663 |
| Nov 21, 2025 | 4.70 | 4.70 | 4.36 | 4.52 | 4.52 | -1.31% | 9,099 |
| Nov 20, 2025 | 4.54 | 4.68 | 4.34 | 4.58 | 4.58 | 3.62% | 51,324 |
| Nov 19, 2025 | 4.66 | 4.66 | 4.27 | 4.42 | 4.42 | -2.43% | 28,843 |
| Nov 18, 2025 | 4.30 | 4.59 | 4.26 | 4.53 | 4.53 | 2.49% | 43,903 |
| Nov 17, 2025 | 4.73 | 4.73 | 4.30 | 4.42 | 4.42 | -3.91% | 143,427 |
| Nov 14, 2025 | 5.25 | 5.25 | 4.31 | 4.60 | 4.60 | -4.56% | 68,873 |
| Nov 13, 2025 | 4.44 | 4.97 | 4.12 | 4.82 | 4.82 | 16.14% | 110,033 |
| Nov 12, 2025 | 4.48 | 4.63 | 3.71 | 4.15 | 4.15 | -2.58% | 87,070 |