Shreyans Industries Limited (BOM:516016)
India · Delayed Price · Currency is INR 125.60
-1.40 (-1.10%)
At close: Aug 21, 2026
BOM:516016 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 140.80 | 141.00 | 137.05 | 137.75 | 136.28 | -0.04% | 525 |
| Jul 23, 2026 | 139.70 | 146.20 | 136.20 | 137.80 | 136.33 | 2.07% | 3,274 |
| Jul 22, 2026 | 135.70 | 139.65 | 134.10 | 135.00 | 133.56 | -0.04% | 27 |
| Jul 21, 2026 | 136.00 | 136.00 | 135.05 | 135.05 | 133.60 | 0.07% | 53 |
| Jul 20, 2026 | 136.00 | 136.70 | 133.90 | 134.95 | 133.51 | -0.30% | 179 |
| Jul 17, 2026 | 138.30 | 138.30 | 135.35 | 135.35 | 133.90 | -2.31% | 132 |
| Jul 16, 2026 | 139.85 | 139.85 | 137.80 | 138.55 | 137.07 | 0.62% | 326 |
| Jul 15, 2026 | 137.00 | 138.00 | 137.00 | 137.70 | 136.23 | 1.70% | 179 |
| Jul 14, 2026 | 137.00 | 137.00 | 134.55 | 135.40 | 133.95 | -1.88% | 1,105 |
| Jul 13, 2026 | 149.95 | 149.95 | 138.00 | 138.00 | 136.52 | -0.29% | 218 |
| Jul 10, 2026 | 139.00 | 139.00 | 135.10 | 138.40 | 136.92 | -1.07% | 816 |
| Jul 9, 2026 | 139.95 | 139.95 | 135.80 | 139.90 | 138.40 | 1.01% | 130 |
| Jul 8, 2026 | 140.20 | 141.95 | 138.10 | 138.50 | 137.02 | -5.43% | 147 |
| Jul 7, 2026 | 140.45 | 146.50 | 139.00 | 146.45 | 144.88 | 4.61% | 137 |
| Jul 6, 2026 | 140.00 | 142.70 | 139.00 | 140.00 | 138.50 | -0.28% | 183 |
| Jul 3, 2026 | 135.45 | 141.00 | 135.05 | 140.40 | 138.90 | 4.23% | 371 |
| Jul 1, 2026 | 134.70 | 135.10 | 134.05 | 134.70 | 133.26 | 0.48% | 98 |
| Jun 30, 2026 | 137.20 | 137.20 | 134.05 | 134.05 | 132.62 | -1.72% | 16 |
| Jun 29, 2026 | 137.20 | 137.20 | 134.00 | 136.40 | 134.94 | -0.80% | 360 |
| Jun 24, 2026 | 138.75 | 139.90 | 136.55 | 137.50 | 136.03 | -0.43% | 2,012 |
| Jun 23, 2026 | 139.95 | 143.20 | 138.10 | 138.10 | 136.62 | 0.29% | 294 |
| Jun 22, 2026 | 136.10 | 138.95 | 135.15 | 137.70 | 136.23 | -0.29% | 210 |
| Jun 19, 2026 | 137.75 | 139.15 | 135.80 | 138.10 | 136.62 | 0.25% | 446 |
| Jun 18, 2026 | 133.45 | 138.85 | 133.45 | 137.75 | 136.28 | 1.32% | 238 |
| Jun 17, 2026 | 141.95 | 142.00 | 135.00 | 135.95 | 134.49 | -4.06% | 679 |
| Jun 16, 2026 | 149.00 | 150.75 | 139.60 | 141.70 | 140.18 | -2.24% | 1,776 |
| Jun 15, 2026 | 142.30 | 159.80 | 142.30 | 144.95 | 143.40 | 3.65% | 2,965 |
| Jun 11, 2026 | 135.00 | 139.85 | 133.55 | 139.85 | 138.35 | 3.59% | 357 |
| Jun 10, 2026 | 141.90 | 141.90 | 135.00 | 135.00 | 133.56 | -2.17% | 478 |
| Jun 9, 2026 | 139.95 | 145.00 | 137.50 | 138.00 | 136.52 | 0.55% | 738 |