Shreyans Industries Limited (BOM:516016)
India · Delayed Price · Currency is INR 151.15
+0.05 (0.03%)
At close: Feb 13, 2026
Shreyans Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 151.10 | 155.00 | 148.00 | 151.15 | 151.15 | 0.03% | 1,887 |
| Feb 12, 2026 | 153.50 | 156.00 | 151.05 | 151.10 | 151.10 | -2.14% | 3,515 |
| Feb 11, 2026 | 185.00 | 185.00 | 151.80 | 154.40 | 154.40 | -4.46% | 7,149 |
| Feb 10, 2026 | 169.25 | 173.00 | 159.00 | 161.60 | 161.60 | -3.78% | 8,242 |
| Feb 9, 2026 | 174.50 | 174.75 | 167.25 | 167.95 | 167.95 | -1.35% | 2,084 |
| Feb 6, 2026 | 172.90 | 172.90 | 169.05 | 170.25 | 170.25 | -1.65% | 215 |
| Feb 5, 2026 | 174.00 | 177.85 | 170.00 | 173.10 | 173.10 | 4.88% | 413 |
| Feb 3, 2026 | 171.00 | 171.00 | 165.00 | 165.05 | 165.05 | 2.36% | 670 |
| Feb 2, 2026 | 161.05 | 161.90 | 161.00 | 161.25 | 161.25 | -2.86% | 80 |
| Feb 1, 2026 | 166.00 | 168.00 | 166.00 | 166.00 | 166.00 | -1.43% | 112 |
| Jan 30, 2026 | 160.00 | 169.75 | 160.00 | 168.40 | 168.40 | 1.02% | 152 |
| Jan 29, 2026 | 163.00 | 176.75 | 162.00 | 166.70 | 166.70 | 1.31% | 1,583 |
| Jan 28, 2026 | 165.50 | 165.60 | 161.25 | 164.55 | 164.55 | 1.79% | 162 |
| Jan 27, 2026 | 165.05 | 165.05 | 161.65 | 161.65 | 161.65 | -4.35% | 34 |
| Jan 23, 2026 | 164.00 | 173.00 | 164.00 | 169.00 | 169.00 | 1.44% | 485 |
| Jan 22, 2026 | 164.70 | 167.70 | 161.00 | 166.60 | 166.60 | 1.15% | 605 |
| Jan 21, 2026 | 164.65 | 165.15 | 159.35 | 164.70 | 164.70 | 0.52% | 217 |
| Jan 20, 2026 | 165.00 | 172.70 | 162.00 | 163.85 | 163.85 | -2.41% | 4,073 |
| Jan 19, 2026 | 168.55 | 169.70 | 167.50 | 167.90 | 167.90 | -2.47% | 277 |
| Jan 16, 2026 | 166.50 | 176.00 | 166.50 | 172.15 | 172.15 | 2.35% | 181 |
| Jan 14, 2026 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | 0.06% | 1 |
| Jan 13, 2026 | 170.00 | 174.30 | 168.10 | 168.10 | 168.10 | -1.00% | 212 |
| Jan 12, 2026 | 174.00 | 174.00 | 165.35 | 169.80 | 169.80 | -0.24% | 734 |
| Jan 9, 2026 | 170.80 | 170.80 | 170.00 | 170.20 | 170.20 | -2.13% | 20 |
| Jan 8, 2026 | 175.40 | 178.00 | 173.90 | 173.90 | 173.90 | -0.86% | 575 |
| Jan 7, 2026 | 177.40 | 177.40 | 174.80 | 175.40 | 175.40 | -1.18% | 157 |
| Jan 6, 2026 | 174.00 | 177.50 | 172.75 | 177.50 | 177.50 | 1.87% | 365 |
| Jan 5, 2026 | 174.25 | 176.55 | 173.70 | 174.25 | 174.25 | -0.43% | 142 |
| Jan 2, 2026 | 178.20 | 178.20 | 175.00 | 175.00 | 175.00 | - | 386 |
| Jan 1, 2026 | 176.95 | 176.95 | 175.00 | 175.00 | 175.00 | 0.66% | 20 |
| Dec 31, 2025 | 176.70 | 177.55 | 173.25 | 173.85 | 173.85 | -1.61% | 249 |
| Dec 30, 2025 | 173.25 | 177.15 | 173.25 | 176.70 | 176.70 | 2.38% | 9 |
| Dec 29, 2025 | 173.15 | 177.00 | 171.90 | 172.60 | 172.60 | 0.35% | 208 |
| Dec 26, 2025 | 177.90 | 177.90 | 172.00 | 172.00 | 172.00 | -1.71% | 402 |
| Dec 24, 2025 | 175.10 | 175.55 | 174.10 | 175.00 | 175.00 | 0.29% | 230 |
| Dec 23, 2025 | 175.05 | 175.90 | 174.05 | 174.50 | 174.50 | 0.11% | 320 |
| Dec 22, 2025 | 178.00 | 178.00 | 173.90 | 174.30 | 174.30 | 0.03% | 121 |
| Dec 19, 2025 | 174.20 | 178.80 | 174.20 | 174.25 | 174.25 | 0.14% | 991 |
| Dec 18, 2025 | 172.00 | 174.00 | 172.00 | 174.00 | 174.00 | 0.52% | 77 |
| Dec 17, 2025 | 178.15 | 178.15 | 173.00 | 173.10 | 173.10 | -2.37% | 68 |
| Dec 16, 2025 | 173.50 | 177.30 | 173.50 | 177.30 | 177.30 | -0.17% | 16 |
| Dec 15, 2025 | 180.35 | 180.35 | 174.25 | 177.60 | 177.60 | -1.52% | 251 |
| Dec 12, 2025 | 178.50 | 183.15 | 178.50 | 180.35 | 180.35 | 2.68% | 30 |
| Dec 11, 2025 | 175.85 | 209.00 | 175.20 | 175.65 | 175.65 | -0.79% | 575 |
| Dec 10, 2025 | 179.05 | 179.05 | 177.00 | 177.05 | 177.05 | 2.94% | 89 |
| Dec 9, 2025 | 173.00 | 173.00 | 172.00 | 172.00 | 172.00 | -0.58% | 2 |
| Dec 8, 2025 | 175.55 | 175.55 | 173.00 | 173.00 | 173.00 | -2.78% | 64 |
| Dec 5, 2025 | 175.60 | 182.50 | 175.60 | 177.95 | 177.95 | 1.34% | 65 |
| Dec 4, 2025 | 177.50 | 178.00 | 175.50 | 175.60 | 175.60 | -2.74% | 473 |
| Dec 3, 2025 | 182.00 | 182.80 | 179.00 | 180.55 | 180.55 | -1.04% | 185 |