Sreechem Resins Limited (BOM:514248)
India · Delayed Price · Currency is INR 46.70
+2.15 (4.83%)
At close: Jan 22, 2026
Sreechem Resins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 100 |
| Dec 17, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -4.76% | 100 |
| Dec 16, 2025 | 29.50 | 32.55 | 29.50 | 32.55 | 32.55 | 5.00% | 400 |
| Dec 15, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.32% | 1,000 |
| Dec 12, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -4.89% | 100 |
| Dec 11, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 4.98% | 100 |
| Dec 9, 2025 | 34.02 | 34.02 | 31.15 | 31.15 | 31.15 | -3.86% | 1,900 |
| Dec 8, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 4.99% | 1,500 |
| Dec 3, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -3.56% | 100 |
| Dec 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -4.62% | 100 |
| Nov 28, 2025 | 32.00 | 33.55 | 32.00 | 33.55 | 33.55 | 4.68% | 1,500 |
| Nov 27, 2025 | 34.95 | 34.97 | 32.05 | 32.05 | 32.05 | -3.78% | 400 |
| Nov 26, 2025 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | -4.83% | 300 |
| Nov 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 100 |
| Nov 20, 2025 | 32.00 | 35.00 | 32.00 | 35.00 | 35.00 | 3.98% | 300 |
| Nov 19, 2025 | 33.61 | 33.66 | 33.61 | 33.66 | 33.66 | -4.38% | 500 |
| Nov 13, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -4.99% | 100 |
| Nov 11, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -5.00% | 100 |
| Nov 6, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 4.98% | 200 |
| Nov 4, 2025 | 35.50 | 37.27 | 35.50 | 37.15 | 37.15 | 4.65% | 800 |
| Nov 3, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 4.97% | 800 |
| Oct 31, 2025 | 31.10 | 33.82 | 30.60 | 33.82 | 33.82 | 5.00% | 2,000 |
| Oct 30, 2025 | 30.35 | 32.21 | 30.20 | 32.21 | 32.21 | 4.99% | 2,200 |
| Oct 29, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - | 500 |
| Oct 28, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -3.22% | 3,000 |
| Oct 27, 2025 | 33.23 | 33.23 | 31.70 | 31.70 | 31.70 | 0.16% | 300 |
| Oct 24, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 4.98% | 600 |
| Oct 17, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.50% | 300 |
| Oct 15, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -4.60% | 100 |
| Oct 13, 2025 | 34.05 | 34.05 | 31.76 | 31.76 | 31.76 | -2.13% | 200 |