Shreyans Industries Limited (BOM:516016)
India · Delayed Price · Currency is INR 129.50
+2.75 (2.17%)
At close: Oct 7, 2026
BOM:516016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 128.90 | 131.50 | 128.90 | 129.50 | 129.50 | 2.17% | 122 |
| Oct 6, 2026 | 129.00 | 129.20 | 126.75 | 126.75 | 126.75 | -1.25% | 460 |
| Oct 5, 2026 | 128.45 | 130.15 | 128.05 | 128.35 | 128.35 | 2.97% | 1,535 |
| Oct 1, 2026 | 129.95 | 131.85 | 124.65 | 124.65 | 124.65 | -3.45% | 411 |
| Sep 30, 2026 | 129.95 | 131.95 | 129.05 | 129.10 | 129.10 | -1.45% | 898 |
| Sep 28, 2026 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | 1.55% | 120 |
| Sep 25, 2026 | 128.15 | 129.95 | 127.20 | 129.00 | 129.00 | 1.10% | 220 |
| Sep 24, 2026 | 129.95 | 129.95 | 127.60 | 127.60 | 127.60 | -1.85% | 31 |
| Sep 23, 2026 | 129.95 | 130.00 | 129.95 | 130.00 | 130.00 | 2.81% | 26 |
| Sep 22, 2026 | 131.00 | 131.00 | 126.45 | 126.45 | 126.45 | -4.10% | 245 |
| Sep 21, 2026 | 132.80 | 136.00 | 131.85 | 131.85 | 131.85 | 0.50% | 108 |
| Sep 18, 2026 | 129.95 | 132.05 | 129.95 | 131.20 | 131.20 | 4.09% | 70 |
| Sep 17, 2026 | 127.95 | 127.95 | 126.05 | 126.05 | 126.05 | -0.51% | 60 |
| Sep 16, 2026 | 126.00 | 128.10 | 125.00 | 126.70 | 126.70 | - | 160 |
| Sep 15, 2026 | 133.05 | 134.90 | 126.50 | 126.70 | 126.70 | -5.24% | 293 |
| Sep 11, 2026 | 135.00 | 135.95 | 133.20 | 133.70 | 133.70 | -1.29% | 328 |
| Sep 10, 2026 | 132.00 | 136.65 | 132.00 | 135.45 | 135.45 | 2.50% | 210 |
| Sep 9, 2026 | 130.00 | 134.90 | 130.00 | 132.15 | 132.15 | -1.01% | 653 |
| Sep 8, 2026 | 135.00 | 135.15 | 133.50 | 133.50 | 133.50 | -1.11% | 771 |
| Sep 7, 2026 | 132.45 | 137.50 | 131.50 | 135.00 | 135.00 | 5.47% | 895 |
| Sep 4, 2026 | 129.95 | 132.60 | 128.00 | 128.00 | 128.00 | -2.99% | 896 |
| Sep 3, 2026 | 124.20 | 131.95 | 124.20 | 131.95 | 131.95 | 5.14% | 600 |
| Sep 2, 2026 | 126.45 | 127.25 | 123.90 | 125.50 | 125.50 | -0.32% | 210 |
| Sep 1, 2026 | 126.25 | 128.00 | 124.65 | 125.90 | 125.90 | -0.12% | 230 |
| Aug 31, 2026 | 123.80 | 126.55 | 123.70 | 126.05 | 126.05 | 1.90% | 127 |
| Aug 28, 2026 | 125.50 | 125.50 | 123.00 | 123.70 | 123.70 | -1.43% | 325 |
| Aug 27, 2026 | 125.00 | 125.50 | 123.20 | 125.50 | 125.50 | 0.40% | 67 |
| Aug 26, 2026 | 124.10 | 125.30 | 124.10 | 125.00 | 125.00 | 0.73% | 551 |
| Aug 25, 2026 | 123.20 | 124.10 | 122.80 | 124.10 | 124.10 | 0.73% | 375 |
| Aug 24, 2026 | 125.05 | 126.00 | 122.50 | 123.20 | 123.20 | -1.91% | 2,479 |
| Aug 21, 2026 | 127.00 | 128.00 | 124.50 | 125.60 | 125.60 | -1.10% | 917 |
| Aug 20, 2026 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | -0.24% | 25 |
| Aug 19, 2026 | 130.95 | 130.95 | 127.05 | 127.30 | 127.30 | -2.30% | 633 |
| Aug 18, 2026 | 131.15 | 131.15 | 130.30 | 130.30 | 130.30 | 0.73% | 50 |
| Aug 17, 2026 | 132.05 | 132.05 | 128.50 | 129.35 | 129.35 | -0.61% | 857 |
| Aug 14, 2026 | 134.85 | 135.70 | 129.60 | 130.15 | 130.15 | -3.49% | 2,348 |
| Aug 13, 2026 | 137.05 | 137.05 | 133.25 | 134.85 | 134.85 | -6.74% | 1,134 |
| Aug 12, 2026 | 141.55 | 145.90 | 140.25 | 144.60 | 144.60 | 2.66% | 1,670 |
| Aug 11, 2026 | 140.05 | 144.45 | 140.00 | 140.85 | 140.85 | 0.61% | 465 |
| Aug 10, 2026 | 139.95 | 140.10 | 139.95 | 140.00 | 140.00 | -1.41% | 918 |
| Aug 7, 2026 | 143.30 | 143.85 | 141.80 | 142.00 | 142.00 | 0.07% | 125 |
| Aug 6, 2026 | 139.60 | 141.90 | 139.60 | 141.90 | 141.90 | -0.84% | 119 |
| Aug 5, 2026 | 143.00 | 143.70 | 142.25 | 143.10 | 143.10 | 3.21% | 266 |
| Aug 4, 2026 | 140.20 | 140.20 | 140.15 | 140.15 | 138.65 | 0.29% | 225 |
| Aug 3, 2026 | 142.15 | 143.10 | 139.35 | 139.75 | 138.25 | 0.87% | 309 |
| Jul 31, 2026 | 140.00 | 140.70 | 138.55 | 138.55 | 137.07 | 0.76% | 829 |
| Jul 30, 2026 | 137.50 | 137.50 | 137.50 | 137.50 | 136.03 | -1.54% | 150 |
| Jul 29, 2026 | 144.70 | 144.70 | 139.00 | 139.65 | 138.16 | -3.02% | 512 |
| Jul 28, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 142.46 | -0.69% | 1 |
| Jul 27, 2026 | 133.10 | 146.00 | 133.10 | 145.00 | 143.45 | 5.26% | 691 |