Shrydus Industries Limited (BOM:511493)
India · Delayed Price · Currency is INR 3.300
-0.040 (-1.20%)
At close: Jun 3, 2026
Shrydus Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.29 | 3.54 | 3.29 | 3.34 | 3.34 | -3.47% | 7,342 |
| Jun 1, 2026 | 3.55 | 3.60 | 3.30 | 3.46 | 3.46 | -3.89% | 43,157 |
| May 29, 2026 | 3.39 | 3.63 | 3.30 | 3.60 | 3.60 | 5.57% | 45,724 |
| May 27, 2026 | 3.53 | 3.53 | 3.40 | 3.41 | 3.41 | 2.40% | 6,533 |
| May 26, 2026 | 3.38 | 3.45 | 3.23 | 3.33 | 3.33 | -1.48% | 13,271 |
| May 25, 2026 | 3.45 | 3.65 | 3.30 | 3.38 | 3.38 | -4.25% | 21,630 |
| May 22, 2026 | 3.64 | 3.64 | 3.45 | 3.53 | 3.53 | 5.06% | 19,793 |
| May 21, 2026 | 3.37 | 3.40 | 3.25 | 3.36 | 3.36 | -1.75% | 6,869 |
| May 20, 2026 | 3.45 | 3.47 | 3.33 | 3.42 | 3.42 | -0.87% | 4,321 |
| May 19, 2026 | 3.15 | 3.86 | 3.15 | 3.45 | 3.45 | 5.83% | 42,988 |
| May 18, 2026 | 3.37 | 3.37 | 3.15 | 3.26 | 3.26 | -3.55% | 16,919 |
| May 15, 2026 | 3.65 | 3.65 | 3.20 | 3.38 | 3.38 | 2.42% | 18,508 |
| May 14, 2026 | 3.50 | 3.50 | 3.25 | 3.30 | 3.30 | -0.30% | 10,911 |
| May 13, 2026 | 3.53 | 3.53 | 3.31 | 3.31 | 3.31 | -3.78% | 12,548 |
| May 12, 2026 | 3.30 | 3.46 | 3.30 | 3.44 | 3.44 | 1.18% | 10,449 |
| May 11, 2026 | 3.30 | 3.54 | 3.30 | 3.40 | 3.40 | -1.73% | 3,777 |
| May 8, 2026 | 3.40 | 3.55 | 3.34 | 3.46 | 3.46 | 1.76% | 30,481 |
| May 7, 2026 | 3.24 | 3.46 | 3.24 | 3.40 | 3.40 | 1.80% | 9,422 |
| May 6, 2026 | 3.39 | 3.39 | 3.24 | 3.34 | 3.34 | 1.52% | 13,731 |
| May 5, 2026 | 3.53 | 3.53 | 3.25 | 3.29 | 3.29 | 1.23% | 38,541 |
| May 4, 2026 | 3.21 | 3.56 | 3.21 | 3.25 | 3.25 | -0.91% | 19,832 |
| Apr 30, 2026 | 3.57 | 3.57 | 3.20 | 3.28 | 3.28 | -3.53% | 10,833 |
| Apr 29, 2026 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | 3.34% | 13,849 |
| Apr 28, 2026 | 3.41 | 3.60 | 3.03 | 3.29 | 3.29 | -3.80% | 110,128 |
| Apr 27, 2026 | 3.51 | 3.52 | 3.35 | 3.42 | 3.42 | -2.56% | 16,613 |
| Apr 24, 2026 | 3.60 | 3.60 | 3.46 | 3.51 | 3.51 | -1.40% | 4,219 |
| Apr 23, 2026 | 3.45 | 3.75 | 3.40 | 3.56 | 3.56 | -0.56% | 67,012 |
| Apr 22, 2026 | 3.74 | 3.74 | 3.52 | 3.58 | 3.58 | -1.38% | 11,161 |
| Apr 21, 2026 | 3.94 | 3.94 | 3.47 | 3.63 | 3.63 | -0.27% | 49,646 |
| Apr 20, 2026 | 3.88 | 3.95 | 3.56 | 3.64 | 3.64 | -4.21% | 17,127 |
| Apr 17, 2026 | 3.64 | 4.25 | 3.50 | 3.80 | 3.80 | 6.74% | 102,164 |
| Apr 16, 2026 | 3.75 | 3.76 | 3.45 | 3.56 | 3.56 | 2.01% | 31,160 |
| Apr 15, 2026 | 3.36 | 3.49 | 3.21 | 3.49 | 3.49 | 6.73% | 71,794 |
| Apr 13, 2026 | 3.40 | 3.40 | 3.06 | 3.27 | 3.27 | -4.11% | 20,517 |
| Apr 10, 2026 | 3.26 | 3.49 | 2.90 | 3.41 | 3.41 | 6.56% | 77,048 |
| Apr 9, 2026 | 3.37 | 3.37 | 3.12 | 3.20 | 3.20 | -5.04% | 20,444 |
| Apr 8, 2026 | 3.00 | 3.45 | 3.00 | 3.37 | 3.37 | 15.41% | 102,926 |
| Apr 7, 2026 | 2.92 | 2.92 | 2.74 | 2.92 | 2.92 | - | 12,397 |
| Apr 6, 2026 | 2.94 | 2.94 | 2.81 | 2.92 | 2.92 | -0.68% | 9,188 |
| Apr 2, 2026 | 2.97 | 2.97 | 2.90 | 2.94 | 2.94 | 3.89% | 24,968 |
| Apr 1, 2026 | 2.95 | 2.95 | 2.65 | 2.83 | 2.83 | 6.79% | 6,871 |
| Mar 30, 2026 | 2.80 | 2.80 | 2.56 | 2.65 | 2.65 | -2.21% | 143,620 |
| Mar 27, 2026 | 2.80 | 2.92 | 2.66 | 2.71 | 2.71 | -2.17% | 48,021 |
| Mar 25, 2026 | 2.87 | 2.87 | 2.71 | 2.77 | 2.77 | 4.14% | 23,905 |
| Mar 24, 2026 | 2.81 | 3.11 | 2.55 | 2.66 | 2.66 | -6.67% | 70,541 |
| Mar 23, 2026 | 2.78 | 2.97 | 2.78 | 2.85 | 2.85 | -4.04% | 111,405 |
| Mar 20, 2026 | 2.98 | 3.05 | 2.84 | 2.97 | 2.97 | 1.71% | 17,453 |
| Mar 19, 2026 | 2.93 | 2.98 | 2.86 | 2.92 | 2.92 | - | 41,313 |
| Mar 18, 2026 | 2.92 | 2.98 | 2.70 | 2.92 | 2.92 | -0.68% | 139,857 |
| Mar 17, 2026 | 3.07 | 3.10 | 2.87 | 2.94 | 2.94 | -2.97% | 28,598 |