Shrydus Industries Limited (BOM:511493)
India · Delayed Price · Currency is INR 3.580
-0.050 (-1.38%)
At close: Apr 22, 2026
Shrydus Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 2.96 | 3.10 | 2.83 | 3.03 | 3.03 | 2.71% | 37,268 |
| Mar 13, 2026 | 2.90 | 3.10 | 2.86 | 2.95 | 2.95 | -5.45% | 72,457 |
| Mar 12, 2026 | 3.05 | 3.13 | 2.93 | 3.12 | 3.12 | 1.30% | 18,250 |
| Mar 11, 2026 | 3.14 | 3.19 | 3.04 | 3.08 | 3.08 | -1.91% | 16,693 |
| Mar 10, 2026 | 3.18 | 3.20 | 3.03 | 3.14 | 3.14 | 1.29% | 126,036 |
| Mar 9, 2026 | 3.26 | 3.26 | 2.97 | 3.10 | 3.10 | -3.13% | 15,454 |
| Mar 6, 2026 | 3.15 | 3.24 | 2.87 | 3.20 | 3.20 | 3.90% | 18,640 |
| Mar 5, 2026 | 3.03 | 3.16 | 3.03 | 3.08 | 3.08 | 4.76% | 27,331 |
| Mar 4, 2026 | 2.97 | 3.06 | 2.75 | 2.94 | 2.94 | 1.03% | 29,477 |
| Mar 2, 2026 | 2.65 | 3.12 | 2.65 | 2.91 | 2.91 | -2.68% | 43,208 |
| Feb 27, 2026 | 3.39 | 3.39 | 2.95 | 2.99 | 2.99 | -8.56% | 138,081 |
| Feb 26, 2026 | 3.21 | 3.34 | 3.15 | 3.27 | 3.27 | 1.87% | 6,110 |
| Feb 25, 2026 | 3.46 | 3.46 | 3.16 | 3.21 | 3.21 | -6.41% | 29,022 |
| Feb 24, 2026 | 3.47 | 3.47 | 3.20 | 3.43 | 3.43 | 1.18% | 15,297 |
| Feb 23, 2026 | 3.53 | 3.53 | 3.18 | 3.39 | 3.39 | -2.02% | 59,887 |
| Feb 20, 2026 | 3.34 | 3.55 | 3.34 | 3.46 | 3.46 | - | 15,425 |
| Feb 19, 2026 | 3.37 | 3.55 | 3.37 | 3.46 | 3.46 | 2.67% | 41,407 |
| Feb 18, 2026 | 3.58 | 3.70 | 3.21 | 3.37 | 3.37 | -5.87% | 86,567 |
| Feb 17, 2026 | 3.54 | 3.67 | 3.33 | 3.58 | 3.58 | 4.68% | 54,477 |
| Feb 16, 2026 | 3.27 | 3.48 | 2.99 | 3.42 | 3.42 | -2.01% | 248,999 |
| Feb 13, 2026 | 3.52 | 3.57 | 3.26 | 3.49 | 3.49 | -0.57% | 13,364 |
| Feb 12, 2026 | 3.99 | 4.08 | 3.36 | 3.51 | 3.51 | -9.07% | 75,976 |
| Feb 11, 2026 | 3.69 | 3.91 | 3.60 | 3.86 | 3.86 | 6.04% | 78,866 |
| Feb 10, 2026 | 3.50 | 4.15 | 3.41 | 3.64 | 3.64 | 1.11% | 101,532 |
| Feb 9, 2026 | 3.99 | 3.99 | 3.33 | 3.60 | 3.60 | -6.98% | 70,215 |
| Feb 6, 2026 | 3.75 | 4.14 | 3.75 | 3.87 | 3.87 | 2.93% | 80,999 |
| Feb 5, 2026 | 3.48 | 3.87 | 3.08 | 3.76 | 3.76 | 12.57% | 95,156 |