Shreyans Industries Limited (BOM:516016)
India · Delayed Price · Currency is INR 169.10
-2.65 (-1.54%)
At close: Apr 21, 2026
BOM:516016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 150.15 | 150.15 | 145.95 | 145.95 | 145.95 | -2.15% | 623 |
| Mar 6, 2026 | 149.10 | 149.30 | 149.10 | 149.15 | 149.15 | -2.32% | 66 |
| Mar 5, 2026 | 145.10 | 152.70 | 145.10 | 152.70 | 152.70 | 1.06% | 643 |
| Mar 4, 2026 | 151.40 | 153.30 | 148.05 | 151.10 | 151.10 | -0.95% | 1,009 |
| Mar 2, 2026 | 145.15 | 153.05 | 145.15 | 152.55 | 152.55 | 1.36% | 141 |
| Feb 27, 2026 | 150.70 | 154.05 | 148.00 | 150.50 | 150.50 | -1.31% | 2,268 |
| Feb 26, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | -0.29% | 5 |
| Feb 25, 2026 | 151.60 | 152.95 | 149.40 | 152.95 | 152.95 | 1.39% | 160 |
| Feb 24, 2026 | 150.90 | 150.90 | 150.25 | 150.85 | 150.85 | 1.62% | 85 |
| Feb 23, 2026 | 152.00 | 153.95 | 148.30 | 148.45 | 148.45 | -2.34% | 868 |
| Feb 20, 2026 | 152.90 | 153.40 | 150.45 | 152.00 | 152.00 | 1.33% | 646 |
| Feb 19, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 66 |
| Feb 18, 2026 | 152.00 | 155.00 | 150.00 | 150.00 | 150.00 | 0.70% | 491 |
| Feb 17, 2026 | 146.50 | 149.50 | 146.00 | 148.95 | 148.95 | 0.98% | 13 |
| Feb 16, 2026 | 153.00 | 153.00 | 147.50 | 147.50 | 147.50 | -2.41% | 340 |
| 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 |