Shrydus Industries Limited (BOM:511493)
India · Delayed Price · Currency is INR 3.330
+0.140 (4.39%)
At close: Oct 27, 2026
Shrydus Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.07 | 3.34 | 3.05 | 3.33 | 3.33 | 4.39% | 5,562 |
| Oct 26, 2026 | 3.05 | 3.19 | 3.05 | 3.19 | 3.19 | -0.62% | 8,121 |
| Oct 23, 2026 | 3.35 | 3.35 | 3.07 | 3.21 | 3.21 | -0.31% | 3,147 |
| Oct 22, 2026 | 3.27 | 3.27 | 3.20 | 3.22 | 3.22 | -0.92% | 1,907 |
| Oct 21, 2026 | 3.28 | 3.51 | 3.21 | 3.25 | 3.25 | -2.99% | 1,060 |
| Oct 19, 2026 | 3.29 | 3.44 | 3.25 | 3.35 | 3.35 | 1.52% | 1,402 |
| Oct 16, 2026 | 3.42 | 3.42 | 3.25 | 3.30 | 3.30 | -3.23% | 5,160 |
| Oct 15, 2026 | 3.45 | 3.45 | 3.37 | 3.41 | 3.41 | -1.16% | 1,701 |
| Oct 14, 2026 | 3.47 | 3.47 | 3.32 | 3.45 | 3.45 | -0.29% | 1,487 |
| Oct 13, 2026 | 3.45 | 3.61 | 3.40 | 3.46 | 3.46 | 0.29% | 13,858 |
| Oct 12, 2026 | 3.64 | 3.64 | 3.44 | 3.45 | 3.45 | -1.43% | 13,229 |
| Oct 9, 2026 | 3.63 | 3.75 | 3.42 | 3.50 | 3.50 | -2.51% | 8,020 |
| Oct 8, 2026 | 3.65 | 3.75 | 3.50 | 3.59 | 3.59 | -1.64% | 13,524 |
| Oct 7, 2026 | 3.70 | 3.77 | 3.61 | 3.65 | 3.65 | -3.69% | 2,350 |
| Oct 6, 2026 | 3.70 | 3.79 | 3.70 | 3.79 | 3.79 | 3.27% | 441 |
| Oct 5, 2026 | 3.84 | 3.84 | 3.66 | 3.67 | 3.67 | -4.68% | 3,863 |
| Oct 1, 2026 | 3.86 | 3.88 | 3.85 | 3.85 | 3.85 | 3.22% | 2,123 |
| Sep 30, 2026 | 3.88 | 3.88 | 3.70 | 3.73 | 3.73 | -3.87% | 6,844 |
| Sep 29, 2026 | 3.60 | 3.88 | 3.60 | 3.88 | 3.88 | 4.86% | 3,105 |
| Sep 28, 2026 | 3.70 | 3.89 | 3.60 | 3.70 | 3.70 | -0.27% | 4,653 |
| Sep 25, 2026 | 3.53 | 3.71 | 3.53 | 3.71 | 3.71 | 4.80% | 5,942 |
| Sep 24, 2026 | 3.80 | 3.80 | 3.52 | 3.54 | 3.54 | -3.54% | 920 |
| Sep 23, 2026 | 3.67 | 3.80 | 3.66 | 3.67 | 3.67 | 0.27% | 2,597 |
| Sep 22, 2026 | 3.81 | 3.81 | 3.62 | 3.66 | 3.66 | -3.94% | 6,918 |
| Sep 21, 2026 | 3.95 | 3.95 | 3.79 | 3.81 | 3.81 | -4.03% | 3,921 |
| Sep 18, 2026 | 3.98 | 3.99 | 3.79 | 3.97 | 3.97 | -0.25% | 24,856 |
| Sep 17, 2026 | 3.95 | 4.00 | 3.76 | 3.98 | 3.98 | 0.76% | 4,361 |
| Sep 16, 2026 | 3.68 | 3.95 | 3.68 | 3.95 | 3.95 | 2.33% | 2,157 |
| Sep 15, 2026 | 3.61 | 3.86 | 3.50 | 3.86 | 3.86 | 4.89% | 41,276 |
| Sep 11, 2026 | 3.85 | 3.90 | 3.63 | 3.68 | 3.68 | -3.16% | 3,460 |
| Sep 10, 2026 | 3.83 | 3.93 | 3.70 | 3.80 | 3.80 | -0.78% | 7,103 |
| Sep 9, 2026 | 3.91 | 3.91 | 3.82 | 3.83 | 3.83 | -2.05% | 3,605 |
| Sep 8, 2026 | 3.91 | 4.09 | 3.90 | 3.91 | 3.91 | -1.26% | 13,779 |
| Sep 7, 2026 | 4.13 | 4.13 | 3.95 | 3.96 | 3.96 | -4.12% | 8,804 |
| Sep 4, 2026 | 4.02 | 4.19 | 3.82 | 4.13 | 4.13 | 2.74% | 28,083 |
| Sep 3, 2026 | 4.13 | 4.13 | 4.00 | 4.02 | 4.02 | -2.66% | 10,887 |
| Sep 2, 2026 | 4.17 | 4.17 | 4.12 | 4.13 | 4.13 | -1.43% | 34,802 |
| Sep 1, 2026 | 4.28 | 4.28 | 4.16 | 4.19 | 4.19 | -3.23% | 9,678 |
| Aug 31, 2026 | 4.19 | 4.33 | 4.08 | 4.33 | 4.33 | 2.85% | 4,281 |
| Aug 28, 2026 | 4.12 | 4.30 | 4.12 | 4.21 | 4.21 | -1.64% | 13,643 |
| Aug 27, 2026 | 4.18 | 4.29 | 4.10 | 4.28 | 4.28 | 2.88% | 11,807 |
| Aug 26, 2026 | 4.19 | 4.34 | 4.07 | 4.16 | 4.16 | -0.72% | 1,435 |
| Aug 25, 2026 | 4.27 | 4.27 | 4.06 | 4.19 | 4.19 | - | 7,057 |
| 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 |