Shreyans Industries Limited (BOM:516016)
India · Delayed Price · Currency is INR 134.95
-0.40 (-0.30%)
At close: Jul 20, 2026
BOM:516016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 136.00 | 136.70 | 133.90 | 134.95 | 134.95 | -0.30% | 179 |
| Jul 17, 2026 | 138.30 | 138.30 | 135.35 | 135.35 | 135.35 | -2.31% | 132 |
| Jul 16, 2026 | 139.85 | 139.85 | 137.80 | 138.55 | 138.55 | 0.62% | 326 |
| Jul 15, 2026 | 137.00 | 138.00 | 137.00 | 137.70 | 137.70 | 1.70% | 179 |
| Jul 14, 2026 | 137.00 | 137.00 | 134.55 | 135.40 | 135.40 | -1.88% | 1,105 |
| Jul 13, 2026 | 149.95 | 149.95 | 138.00 | 138.00 | 138.00 | -0.29% | 218 |
| Jul 10, 2026 | 139.00 | 139.00 | 135.10 | 138.40 | 138.40 | -1.07% | 816 |
| Jul 9, 2026 | 139.95 | 139.95 | 135.80 | 139.90 | 139.90 | 1.01% | 130 |
| Jul 8, 2026 | 140.20 | 141.95 | 138.10 | 138.50 | 138.50 | -5.43% | 147 |
| Jul 7, 2026 | 140.45 | 146.50 | 139.00 | 146.45 | 146.45 | 4.61% | 137 |
| Jul 6, 2026 | 140.00 | 142.70 | 139.00 | 140.00 | 140.00 | -0.28% | 183 |
| Jul 3, 2026 | 135.45 | 141.00 | 135.05 | 140.40 | 140.40 | 4.23% | 371 |
| Jul 1, 2026 | 134.70 | 135.10 | 134.05 | 134.70 | 134.70 | 0.48% | 98 |
| Jun 30, 2026 | 137.20 | 137.20 | 134.05 | 134.05 | 134.05 | -1.72% | 16 |
| Jun 29, 2026 | 137.20 | 137.20 | 134.00 | 136.40 | 136.40 | -0.80% | 360 |
| Jun 24, 2026 | 138.75 | 139.90 | 136.55 | 137.50 | 137.50 | -0.43% | 2,012 |
| Jun 23, 2026 | 139.95 | 143.20 | 138.10 | 138.10 | 138.10 | 0.29% | 294 |
| Jun 22, 2026 | 136.10 | 138.95 | 135.15 | 137.70 | 137.70 | -0.29% | 210 |
| Jun 19, 2026 | 137.75 | 139.15 | 135.80 | 138.10 | 138.10 | 0.25% | 446 |
| Jun 18, 2026 | 133.45 | 138.85 | 133.45 | 137.75 | 137.75 | 1.32% | 238 |
| Jun 17, 2026 | 141.95 | 142.00 | 135.00 | 135.95 | 135.95 | -4.06% | 679 |
| Jun 16, 2026 | 149.00 | 150.75 | 139.60 | 141.70 | 141.70 | -2.24% | 1,776 |
| Jun 15, 2026 | 142.30 | 159.80 | 142.30 | 144.95 | 144.95 | 3.65% | 2,965 |
| Jun 11, 2026 | 135.00 | 139.85 | 133.55 | 139.85 | 139.85 | 3.59% | 357 |
| Jun 10, 2026 | 141.90 | 141.90 | 135.00 | 135.00 | 135.00 | -2.17% | 478 |
| Jun 9, 2026 | 139.95 | 145.00 | 137.50 | 138.00 | 138.00 | 0.55% | 738 |
| Jun 8, 2026 | 139.65 | 139.65 | 137.05 | 137.25 | 137.25 | -1.26% | 21 |
| Jun 5, 2026 | 140.75 | 140.75 | 139.00 | 139.00 | 139.00 | -0.75% | 161 |
| Jun 4, 2026 | 143.05 | 143.05 | 139.55 | 140.05 | 140.05 | -4.01% | 1,278 |
| 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 |