Shreyans Industries Limited (BOM:516016)
India · Delayed Price · Currency is INR 140.05
-5.85 (-4.01%)
At close: Jun 4, 2026
BOM:516016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 144.15 | 149.90 | 142.35 | 145.90 | 145.90 | 1.71% | 108 |
| Jun 2, 2026 | 145.00 | 147.65 | 142.40 | 143.45 | 143.45 | -1.41% | 601 |
| Jun 1, 2026 | 151.95 | 151.95 | 141.90 | 145.50 | 145.50 | -0.31% | 1,947 |
| May 29, 2026 | 146.55 | 146.55 | 141.95 | 145.95 | 145.95 | -0.31% | 3,832 |
| May 27, 2026 | 150.00 | 150.00 | 146.25 | 146.40 | 146.40 | -1.94% | 744 |
| May 26, 2026 | 149.40 | 149.40 | 149.30 | 149.30 | 149.30 | - | 27 |
| May 25, 2026 | 140.25 | 153.75 | 140.25 | 149.30 | 149.30 | -2.42% | 294 |
| May 22, 2026 | 151.25 | 154.70 | 151.25 | 153.00 | 153.00 | -1.64% | 69 |
| May 21, 2026 | 151.00 | 159.45 | 145.75 | 155.55 | 155.55 | -2.29% | 8,716 |
| May 20, 2026 | 161.40 | 161.40 | 159.20 | 159.20 | 159.20 | -1.36% | 31 |
| May 19, 2026 | 152.25 | 162.00 | 152.00 | 161.40 | 161.40 | -0.80% | 1,190 |
| May 18, 2026 | 159.50 | 163.30 | 159.00 | 162.70 | 162.70 | -0.37% | 1,216 |
| May 15, 2026 | 163.50 | 163.50 | 159.10 | 163.30 | 163.30 | -1.92% | 67 |
| May 13, 2026 | 164.00 | 169.00 | 162.30 | 166.50 | 166.50 | 0.88% | 777 |
| May 12, 2026 | 167.00 | 170.00 | 165.05 | 165.05 | 165.05 | -7.56% | 148 |
| May 11, 2026 | 170.00 | 178.55 | 170.00 | 178.55 | 178.55 | 4.02% | 166 |
| May 7, 2026 | 165.40 | 171.85 | 165.00 | 171.65 | 171.65 | 3.40% | 846 |
| May 6, 2026 | 169.80 | 169.85 | 163.80 | 166.00 | 166.00 | -2.35% | 569 |
| May 5, 2026 | 166.25 | 170.00 | 165.35 | 170.00 | 170.00 | 2.26% | 204 |
| May 4, 2026 | 162.35 | 170.00 | 162.35 | 166.25 | 166.25 | -2.55% | 320 |
| Apr 30, 2026 | 170.45 | 170.60 | 168.05 | 170.60 | 170.60 | -4.35% | 321 |
| Apr 29, 2026 | 169.35 | 181.15 | 169.35 | 178.35 | 178.35 | 7.99% | 1,527 |
| Apr 23, 2026 | 171.20 | 174.75 | 165.15 | 165.15 | 165.15 | -3.53% | 99 |
| Apr 22, 2026 | 170.05 | 172.90 | 168.15 | 171.20 | 171.20 | 1.24% | 807 |
| Apr 21, 2026 | 167.30 | 171.80 | 164.75 | 169.10 | 169.10 | -1.54% | 5,254 |
| Apr 20, 2026 | 179.30 | 179.30 | 170.85 | 171.75 | 171.75 | -4.21% | 564 |
| Apr 17, 2026 | 178.00 | 179.30 | 178.00 | 179.30 | 179.30 | 4.06% | 59 |
| Apr 16, 2026 | 168.75 | 175.00 | 168.00 | 172.30 | 172.30 | 5.93% | 708 |
| Apr 15, 2026 | 156.75 | 164.00 | 156.05 | 162.65 | 162.65 | 4.26% | 2,576 |
| Apr 13, 2026 | 153.00 | 156.15 | 150.10 | 156.00 | 156.00 | -1.27% | 620 |
| Apr 10, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 3.10% | 125 |
| Apr 8, 2026 | 152.80 | 157.50 | 152.80 | 153.25 | 153.25 | 1.09% | 567 |
| Apr 7, 2026 | 143.95 | 152.90 | 143.95 | 151.60 | 151.60 | 6.99% | 442 |
| Apr 6, 2026 | 139.10 | 144.00 | 135.55 | 141.70 | 141.70 | 1.25% | 199 |
| Apr 2, 2026 | 135.10 | 140.50 | 133.50 | 139.95 | 139.95 | 0.54% | 321 |
| Apr 1, 2026 | 134.60 | 149.00 | 132.80 | 139.20 | 139.20 | 11.40% | 2,761 |
| Mar 30, 2026 | 142.95 | 142.95 | 123.05 | 124.95 | 124.95 | -8.19% | 3,836 |
| Mar 27, 2026 | 140.05 | 141.40 | 136.00 | 136.10 | 136.10 | -5.75% | 1,387 |
| Mar 25, 2026 | 140.00 | 147.10 | 138.15 | 144.40 | 144.40 | 5.56% | 531 |
| Mar 24, 2026 | 140.20 | 140.20 | 133.20 | 136.80 | 136.80 | -2.46% | 1,139 |
| Mar 23, 2026 | 143.65 | 143.65 | 138.55 | 140.25 | 140.25 | -6.00% | 124 |
| Mar 20, 2026 | 170.00 | 170.00 | 148.55 | 149.20 | 149.20 | -3.24% | 1,054 |
| Mar 19, 2026 | 139.90 | 161.50 | 139.90 | 154.20 | 154.20 | 10.14% | 3,866 |
| Mar 18, 2026 | 140.00 | 140.00 | 136.00 | 140.00 | 140.00 | 2.94% | 494 |
| Mar 17, 2026 | 140.00 | 142.00 | 134.95 | 136.00 | 136.00 | -2.86% | 842 |
| Mar 16, 2026 | 145.75 | 145.75 | 128.95 | 140.00 | 140.00 | -3.95% | 6,057 |
| Mar 13, 2026 | 151.95 | 153.85 | 145.10 | 145.75 | 145.75 | -2.28% | 2,571 |
| Mar 12, 2026 | 149.00 | 151.35 | 149.00 | 149.15 | 149.15 | -1.23% | 14,201 |
| Mar 11, 2026 | 152.40 | 152.40 | 149.20 | 151.00 | 151.00 | -0.82% | 14,175 |
| Mar 10, 2026 | 153.25 | 153.25 | 148.20 | 152.25 | 152.25 | 4.32% | 105 |