Shrydus Industries Limited (BOM:511493)
India · Delayed Price · Currency is INR 4.600
-0.090 (-1.92%)
At close: Jul 29, 2025
MoneyLion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.81% | 71,486 |
| Jul 31, 2025 | 4.43 | 4.43 | 4.42 | 4.42 | 4.42 | -2.00% | 31,328 |
| Jul 30, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.96% | 7,954 |
| Jul 29, 2025 | 4.75 | 4.75 | 4.60 | 4.60 | 4.60 | -1.92% | 32,536 |
| Jul 28, 2025 | 4.69 | 4.76 | 4.69 | 4.69 | 4.69 | -1.88% | 19,932 |
| Jul 25, 2025 | 4.85 | 4.85 | 4.78 | 4.78 | 4.78 | -1.85% | 48,701 |
| Jul 24, 2025 | 4.72 | 4.90 | 4.72 | 4.87 | 4.87 | 1.25% | 42,957 |
| Jul 23, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.84% | 8,125 |
| Jul 22, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.80% | 19,568 |
| Jul 21, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.96% | 4,787 |
| Jul 18, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.93% | 23,796 |
| Jul 17, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.89% | 16,633 |
| Jul 16, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -1.86% | 5,306 |
| Jul 15, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -1.82% | 15,123 |
| Jul 14, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -1.96% | 23,715 |
| Jul 11, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.93% | 7,088 |
| Jul 10, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -1.89% | 8,507 |
| Jul 9, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.85% | 17,190 |
| Jul 8, 2025 | 6.07 | 6.10 | 5.55 | 5.93 | 5.93 | 1.54% | 110,722 |
| Jul 7, 2025 | 5.65 | 5.90 | 5.65 | 5.84 | 5.84 | 3.91% | 104,001 |
| Jul 4, 2025 | 5.70 | 5.70 | 5.16 | 5.62 | 5.62 | 3.50% | 235,332 |
| Jul 3, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 4.83% | 9,734 |
| Jul 2, 2025 | 5.18 | 5.18 | 5.17 | 5.18 | 5.18 | 4.86% | 109,093 |
| Jul 1, 2025 | 4.94 | 4.94 | 4.92 | 4.94 | 4.94 | 4.88% | 191,400 |
| Jun 30, 2025 | 4.71 | 4.71 | 4.27 | 4.71 | 4.71 | 4.90% | 112,259 |
| Jun 27, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -1.97% | 25,209 |
| Jun 26, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.93% | 9,485 |
| Jun 25, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.89% | 3,466 |
| Jun 24, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.86% | 13,518 |
| Jun 23, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.82% | 9,839 |
| Jun 20, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.98% | 7,393 |
| Jun 19, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -1.95% | 10,109 |
| Jun 18, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.91% | 5,596 |
| Jun 17, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.87% | 3,064 |
| Jun 16, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.84% | 2,409 |
| Jun 13, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.98% | 6,491 |
| Jun 12, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.94% | 4,825 |
| Jun 11, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.91% | 9,411 |
| Jun 10, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -1.87% | 3,282 |
| Jun 9, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -2.00% | 13,335 |
| Jun 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.96% | 22,505 |
| Jun 5, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.92% | 19,785 |
| Jun 4, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -1.89% | 13,152 |
| Jun 3, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -1.85% | 18,932 |
| Jun 2, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -1.97% | 95,090 |
| May 30, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 1.85% | 63,002 |
| May 29, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 1.88% | 5,684 |
| May 28, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 1.92% | 11,332 |
| May 27, 2025 | 6.24 | 6.25 | 6.24 | 6.25 | 6.25 | 1.96% | 8,761 |
| May 26, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 2.00% | 25,724 |