Shrydus Industries Limited (BOM:511493)
India · Delayed Price · Currency is INR 4.190
-0.220 (-4.99%)
At close: Aug 24, 2026
Shrydus Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.36 | 4.39 | 4.19 | 4.19 | 4.19 | -4.99% | 15,280 |
| Aug 21, 2026 | 4.23 | 4.41 | 4.20 | 4.41 | 4.41 | 4.26% | 15,093 |
| Aug 20, 2026 | 4.24 | 4.38 | 4.20 | 4.23 | 4.23 | -0.24% | 3,170 |
| Aug 19, 2026 | 4.24 | 4.25 | 4.11 | 4.24 | 4.24 | -0.24% | 2,362 |
| Aug 18, 2026 | 4.36 | 4.49 | 4.16 | 4.25 | 4.25 | -2.52% | 57,657 |
| Aug 17, 2026 | 4.65 | 4.65 | 4.36 | 4.36 | 4.36 | -1.58% | 20,174 |
| Aug 14, 2026 | 4.80 | 4.80 | 4.41 | 4.43 | 4.43 | -3.70% | 2,227 |
| Aug 13, 2026 | 4.70 | 4.84 | 4.56 | 4.60 | 4.60 | -2.75% | 7,618 |
| Aug 12, 2026 | 4.71 | 4.99 | 4.70 | 4.73 | 4.73 | -3.67% | 10,105 |
| Aug 11, 2026 | 5.06 | 5.06 | 4.88 | 4.91 | 4.91 | -2.96% | 16,466 |
| Aug 10, 2026 | 4.86 | 5.28 | 4.86 | 5.06 | 5.06 | -0.98% | 67,038 |
| Aug 7, 2026 | 5.29 | 5.29 | 5.10 | 5.11 | 5.11 | -4.66% | 29,634 |
| Aug 6, 2026 | 5.23 | 5.36 | 5.10 | 5.36 | 5.36 | - | 44,305 |
| Aug 5, 2026 | 5.29 | 5.60 | 5.29 | 5.36 | 5.36 | -2.55% | 47,244 |
| Aug 4, 2026 | 5.42 | 5.60 | 5.41 | 5.50 | 5.50 | -1.79% | 90,556 |
| Aug 3, 2026 | 5.83 | 5.85 | 5.45 | 5.60 | 5.60 | -0.18% | 80,581 |
| Jul 31, 2026 | 5.40 | 5.71 | 5.21 | 5.61 | 5.61 | 3.12% | 75,038 |
| Jul 30, 2026 | 5.55 | 5.74 | 5.35 | 5.44 | 5.44 | -1.98% | 17,876 |
| Jul 29, 2026 | 5.51 | 5.55 | 5.07 | 5.55 | 5.55 | 4.91% | 85,719 |
| Jul 28, 2026 | 5.15 | 5.29 | 5.02 | 5.29 | 5.29 | 4.96% | 40,860 |
| Jul 27, 2026 | 5.13 | 5.25 | 4.90 | 5.04 | 5.04 | -1.75% | 46,350 |
| Jul 24, 2026 | 5.33 | 5.33 | 5.07 | 5.13 | 5.13 | -3.75% | 119,465 |
| Jul 23, 2026 | 5.85 | 5.85 | 5.33 | 5.33 | 5.33 | -4.99% | 110,449 |
| Jul 22, 2026 | 5.61 | 5.61 | 5.46 | 5.61 | 5.61 | 4.86% | 376,223 |
| Jul 21, 2026 | 5.31 | 5.35 | 5.20 | 5.35 | 5.35 | 4.90% | 45,418 |
| Jul 20, 2026 | 4.91 | 5.10 | 4.91 | 5.10 | 5.10 | 4.94% | 20,686 |
| Jul 17, 2026 | 4.72 | 4.86 | 4.72 | 4.86 | 4.86 | 4.97% | 57,547 |
| Jul 16, 2026 | 4.38 | 4.63 | 4.24 | 4.63 | 4.63 | 4.99% | 30,126 |
| Jul 15, 2026 | 4.41 | 4.60 | 4.38 | 4.41 | 4.41 | -0.90% | 19,045 |
| Jul 14, 2026 | 4.50 | 4.55 | 4.41 | 4.45 | 4.45 | -3.68% | 8,256 |
| Jul 13, 2026 | 4.41 | 4.68 | 4.41 | 4.62 | 4.62 | - | 16,295 |
| Jul 10, 2026 | 4.50 | 4.65 | 4.50 | 4.62 | 4.62 | 1.54% | 52,609 |
| Jul 9, 2026 | 4.44 | 4.65 | 4.40 | 4.55 | 4.55 | 0.44% | 19,635 |
| Jul 8, 2026 | 4.40 | 4.60 | 4.36 | 4.53 | 4.53 | 0.44% | 56,686 |
| Jul 7, 2026 | 4.64 | 4.64 | 4.40 | 4.51 | 4.51 | 1.12% | 98,380 |
| Jul 6, 2026 | 4.37 | 4.56 | 4.37 | 4.46 | 4.46 | -2.83% | 99,177 |
| Jul 3, 2026 | 4.40 | 4.70 | 4.30 | 4.59 | 4.59 | 4.32% | 313,920 |
| Jul 2, 2026 | 4.50 | 4.60 | 4.20 | 4.40 | 4.40 | -3.30% | 119,265 |
| Jul 1, 2026 | 4.82 | 4.82 | 4.07 | 4.55 | 4.55 | 5.08% | 128,118 |
| Jun 30, 2026 | 3.98 | 4.50 | 3.85 | 4.33 | 4.33 | 9.90% | 144,295 |
| Jun 29, 2026 | 3.77 | 4.11 | 3.61 | 3.94 | 3.94 | 2.34% | 90,598 |
| Jun 25, 2026 | 3.70 | 3.91 | 3.56 | 3.85 | 3.85 | 3.49% | 91,987 |
| Jun 24, 2026 | 3.65 | 3.90 | 3.46 | 3.72 | 3.72 | 3.33% | 63,704 |
| Jun 23, 2026 | 3.35 | 3.65 | 3.31 | 3.60 | 3.60 | 7.78% | 151,036 |
| Jun 22, 2026 | 3.17 | 3.45 | 3.16 | 3.34 | 3.34 | 3.73% | 20,694 |
| Jun 19, 2026 | 3.19 | 3.23 | 3.06 | 3.22 | 3.22 | 1.90% | 6,137 |
| Jun 18, 2026 | 3.20 | 3.21 | 3.06 | 3.16 | 3.16 | 0.32% | 11,777 |
| Jun 17, 2026 | 3.13 | 3.15 | 3.01 | 3.15 | 3.15 | 2.61% | 6,957 |
| Jun 16, 2026 | 3.03 | 3.24 | 2.95 | 3.07 | 3.07 | -1.60% | 46,768 |
| Jun 15, 2026 | 3.08 | 3.24 | 2.90 | 3.12 | 3.12 | 1.30% | 22,709 |