Sreechem Resins Limited (BOM:514248)
India · Delayed Price · Currency is INR 27.67
+1.31 (4.97%)
At close: Oct 1, 2026
Sreechem Resins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 4.97% | 100 |
| Sep 30, 2026 | 27.45 | 28.82 | 26.08 | 26.36 | 26.36 | -3.97% | 2,900 |
| Sep 29, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 4.97% | 200 |
| Sep 28, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 4.98% | 100 |
| Sep 25, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 4.97% | 100 |
| Sep 21, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 5.00% | 100 |
| Sep 17, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.92% | 100 |
| Sep 16, 2026 | 24.25 | 25.40 | 23.00 | 23.28 | 23.28 | -3.84% | 5,300 |
| Sep 15, 2026 | 24.05 | 25.46 | 24.04 | 24.21 | 24.21 | -4.31% | 3,900 |
| Sep 11, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -4.20% | 100 |
| Sep 10, 2026 | 29.16 | 29.16 | 26.41 | 26.41 | 26.41 | -4.93% | 500 |
| Sep 9, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 4.99% | 100 |
| Sep 8, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 5.00% | 100 |
| Sep 7, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 5.00% | 400 |
| Sep 4, 2026 | 25.20 | 25.20 | 24.00 | 24.00 | 24.00 | - | 300 |
| Sep 3, 2026 | 23.45 | 24.00 | 22.80 | 24.00 | 24.00 | - | 2,900 |
| Sep 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 500 |
| Sep 1, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.68% | 100 |
| Aug 27, 2026 | 25.73 | 25.73 | 24.41 | 24.41 | 24.41 | -0.41% | 400 |
| Aug 26, 2026 | 22.25 | 24.51 | 22.25 | 24.51 | 24.51 | 4.97% | 200 |
| Aug 21, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - | 100 |
| Aug 19, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - | 100 |
| Aug 17, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -4.89% | 100 |
| Aug 12, 2026 | 24.56 | 24.56 | 24.55 | 24.55 | 24.55 | -4.47% | 300 |
| Aug 7, 2026 | 27.00 | 28.00 | 25.70 | 25.70 | 25.70 | -4.81% | 500 |
| Aug 6, 2026 | 25.05 | 27.00 | 25.05 | 27.00 | 27.00 | 4.85% | 300 |
| Aug 4, 2026 | 25.80 | 25.80 | 25.75 | 25.75 | 25.75 | -4.98% | 400 |
| Jul 31, 2026 | 27.30 | 27.50 | 27.10 | 27.10 | 27.10 | -4.91% | 600 |
| Jul 24, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -5.00% | 200 |
| Jul 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.91% | 100 |
| Jul 10, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -4.95% | 200 |
| Jul 8, 2026 | 32.50 | 32.51 | 32.50 | 32.51 | 32.51 | 4.97% | 400 |
| Jul 7, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 4.98% | 100 |
| Jul 6, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 3.51% | 200 |
| Jul 3, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -4.33% | 100 |
| Jun 30, 2026 | 30.00 | 30.00 | 29.79 | 29.79 | 29.79 | -4.98% | 700 |
| Jun 24, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -5.00% | 100 |
| Jun 22, 2026 | 31.10 | 33.00 | 30.00 | 33.00 | 33.00 | 4.60% | 1,100 |
| Jun 17, 2026 | 32.05 | 32.05 | 31.55 | 31.55 | 31.55 | -3.07% | 200 |
| Jun 15, 2026 | 34.05 | 34.05 | 32.55 | 32.55 | 32.55 | -4.41% | 1,400 |
| Jun 12, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -4.89% | 200 |
| Jun 5, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 4.99% | 100 |
| Jun 4, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 4.92% | 900 |
| Jun 3, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -4.69% | 100 |
| Jun 1, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -1.16% | 300 |
| May 22, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -4.91% | 100 |
| May 14, 2026 | 34.50 | 38.06 | 34.50 | 36.28 | 36.28 | 0.08% | 200 |
| May 12, 2026 | 39.90 | 39.90 | 36.25 | 36.25 | 36.25 | -4.61% | 200 |
| May 8, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -5.00% | 100 |
| Apr 29, 2026 | 44.00 | 44.00 | 40.00 | 40.00 | 40.00 | -4.63% | 200 |