Sreechem Resins Limited (BOM:514248)
India · Delayed Price · Currency is INR 31.21
-1.29 (-3.97%)
At close: Mar 27, 2026
Sreechem Resins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 31.15 | 31.50 | 31.15 | 31.21 | 31.21 | -3.97% | 27,300 |
| Mar 25, 2026 | 30.97 | 32.50 | 30.97 | 32.50 | 32.50 | 4.94% | 400 |
| Mar 20, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 4.98% | 300 |
| Mar 19, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.41% | 200 |
| Mar 18, 2026 | 29.80 | 29.80 | 29.50 | 29.62 | 29.62 | -4.45% | 800 |
| Mar 16, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -4.76% | 3,800 |
| Mar 13, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 5.00% | 200 |
| Mar 11, 2026 | 29.50 | 31.00 | 29.50 | 31.00 | 31.00 | - | 4,100 |
| Mar 10, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -0.32% | 1,300 |
| Mar 9, 2026 | 31.00 | 31.10 | 31.00 | 31.10 | 31.10 | -4.31% | 300 |
| Mar 4, 2026 | 32.40 | 32.50 | 32.40 | 32.50 | 32.50 | -4.44% | 200 |
| Mar 2, 2026 | 34.10 | 34.30 | 34.01 | 34.01 | 34.01 | -5.00% | 500 |
| Feb 27, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -4.91% | 200 |
| Feb 23, 2026 | 37.90 | 37.90 | 34.55 | 37.65 | 37.65 | 4.29% | 1,000 |
| Feb 20, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -5.00% | 100 |
| Feb 19, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -5.00% | 600 |
| Feb 18, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | 300 |
| Feb 17, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -4.85% | 200 |
| Feb 13, 2026 | 37.10 | 40.99 | 37.10 | 40.99 | 40.99 | 4.99% | 400 |
| Feb 11, 2026 | 42.00 | 43.09 | 39.00 | 39.04 | 39.04 | -4.90% | 1,000 |
| Feb 10, 2026 | 41.10 | 41.10 | 41.05 | 41.05 | 41.05 | -4.60% | 200 |
| Feb 9, 2026 | 43.10 | 43.10 | 43.03 | 43.03 | 43.03 | -4.97% | 400 |
| Feb 6, 2026 | 44.73 | 45.50 | 44.73 | 45.28 | 45.28 | 1.23% | 800 |
| Feb 5, 2026 | 43.25 | 45.00 | 43.03 | 44.73 | 44.73 | -1.24% | 3,200 |
| Feb 4, 2026 | 41.25 | 45.29 | 41.25 | 45.29 | 45.29 | 4.98% | 200 |
| Feb 3, 2026 | 41.00 | 44.46 | 40.85 | 43.14 | 43.14 | 1.87% | 1,000 |
| Feb 2, 2026 | 44.50 | 44.50 | 42.35 | 42.35 | 42.35 | -4.83% | 200 |
| Jan 30, 2026 | 44.50 | 44.54 | 44.50 | 44.50 | 44.50 | 4.90% | 400 |
| Jan 28, 2026 | 42.45 | 42.45 | 42.42 | 42.42 | 42.42 | -4.99% | 300 |
| Jan 27, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -4.39% | 100 |
| Jan 22, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 4.83% | 100 |
| Jan 21, 2026 | 46.08 | 46.08 | 44.55 | 44.55 | 44.55 | -4.32% | 400 |
| Jan 20, 2026 | 48.55 | 48.60 | 46.50 | 46.56 | 46.56 | 0.56% | 2,900 |
| Jan 19, 2026 | 47.72 | 47.72 | 46.01 | 46.30 | 46.30 | 1.87% | 3,200 |
| Jan 16, 2026 | 48.40 | 48.47 | 45.00 | 45.45 | 45.45 | -1.56% | 3,600 |
| Jan 13, 2026 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - | 100 |
| Jan 12, 2026 | 46.20 | 46.20 | 46.17 | 46.17 | 46.17 | -5.00% | 1,700 |
| Jan 9, 2026 | 51.00 | 51.50 | 48.60 | 48.60 | 48.60 | -4.69% | 500 |
| Jan 8, 2026 | 48.79 | 50.99 | 48.79 | 50.99 | 50.99 | 4.51% | 1,500 |
| Jan 7, 2026 | 48.75 | 48.79 | 48.70 | 48.79 | 48.79 | 4.99% | 1,200 |
| Jan 6, 2026 | 46.45 | 46.47 | 45.99 | 46.47 | 46.47 | 4.99% | 1,000 |
| Jan 5, 2026 | 44.24 | 44.26 | 42.00 | 44.26 | 44.26 | 4.98% | 2,100 |
| Jan 2, 2026 | 42.10 | 42.16 | 42.00 | 42.16 | 42.16 | 4.98% | 700 |
| Jan 1, 2026 | 40.15 | 40.16 | 38.00 | 40.16 | 40.16 | 4.99% | 600 |
| Dec 31, 2025 | 37.85 | 38.25 | 35.50 | 38.25 | 38.25 | 4.97% | 1,000 |
| Dec 30, 2025 | 36.45 | 36.45 | 36.44 | 36.44 | 36.44 | 4.95% | 300 |
| Dec 26, 2025 | 34.72 | 34.72 | 33.07 | 34.72 | 34.72 | 4.99% | 400 |
| Dec 24, 2025 | 31.50 | 33.07 | 31.50 | 33.07 | 33.07 | 4.98% | 400 |
| Dec 23, 2025 | 30.00 | 31.50 | 30.00 | 31.50 | 31.50 | 5.00% | 300 |
| Dec 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 200 |