Shreyas Intermediates Limited (BOM:526335)
India · Delayed Price · Currency is INR 7.15
-0.13 (-1.79%)
At close: Mar 6, 2026
Shreyas Intermediates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.28 | 7.64 | 7.15 | 7.15 | 7.15 | -1.79% | 551 |
| Mar 5, 2026 | 7.14 | 7.31 | 7.14 | 7.28 | 7.28 | 1.53% | 203 |
| Mar 4, 2026 | 7.69 | 7.69 | 7.17 | 7.17 | 7.17 | -4.91% | 4,053 |
| Mar 2, 2026 | 7.34 | 7.55 | 7.15 | 7.54 | 7.54 | 4.72% | 1,875 |
| Feb 27, 2026 | 7.15 | 7.48 | 7.15 | 7.20 | 7.20 | 0.70% | 345 |
| Feb 26, 2026 | 7.15 | 7.49 | 7.15 | 7.15 | 7.15 | - | 509 |
| Feb 25, 2026 | 7.29 | 7.79 | 7.12 | 7.15 | 7.15 | -4.41% | 1,551 |
| Feb 24, 2026 | 7.13 | 7.48 | 7.01 | 7.48 | 7.48 | 4.91% | 13,277 |
| Feb 23, 2026 | 7.50 | 7.50 | 7.13 | 7.13 | 7.13 | -4.93% | 991 |
| Feb 20, 2026 | 8.01 | 8.01 | 7.50 | 7.50 | 7.50 | -4.94% | 3,197 |
| Feb 19, 2026 | 7.62 | 7.89 | 7.59 | 7.89 | 7.89 | 3.41% | 2,328 |
| Feb 18, 2026 | 6.97 | 7.65 | 6.97 | 7.63 | 7.63 | 4.09% | 11,332 |
| Feb 17, 2026 | 7.68 | 7.68 | 7.30 | 7.33 | 7.33 | -4.56% | 1,884 |
| Feb 16, 2026 | 8.20 | 8.20 | 7.68 | 7.68 | 7.68 | -4.95% | 1,056 |
| Feb 13, 2026 | 7.72 | 8.14 | 7.72 | 8.08 | 8.08 | 3.46% | 416 |
| Feb 12, 2026 | 8.04 | 8.04 | 7.54 | 7.81 | 7.81 | -0.89% | 11,051 |
| Feb 11, 2026 | 7.67 | 7.88 | 7.21 | 7.88 | 7.88 | 4.93% | 4,741 |
| Feb 10, 2026 | 7.40 | 7.84 | 7.20 | 7.51 | 7.51 | 0.27% | 1,853 |
| Feb 9, 2026 | 7.10 | 7.49 | 7.01 | 7.49 | 7.49 | 3.88% | 2,133 |
| Feb 6, 2026 | 7.83 | 7.84 | 7.10 | 7.21 | 7.21 | -3.48% | 9,645 |
| Feb 5, 2026 | 6.98 | 7.47 | 6.98 | 7.47 | 7.47 | 4.92% | 11,919 |
| Feb 4, 2026 | 7.30 | 7.30 | 7.11 | 7.12 | 7.12 | -2.47% | 3,172 |
| Feb 3, 2026 | 7.65 | 7.65 | 7.30 | 7.30 | 7.30 | -4.95% | 3,828 |
| Feb 2, 2026 | 7.37 | 7.70 | 7.31 | 7.68 | 7.68 | -0.13% | 205 |
| Feb 1, 2026 | 7.71 | 7.71 | 7.62 | 7.69 | 7.69 | 4.34% | 279 |
| Jan 30, 2026 | 7.80 | 7.80 | 7.31 | 7.37 | 7.37 | -3.28% | 1,452 |
| Jan 29, 2026 | 7.20 | 7.62 | 7.20 | 7.62 | 7.62 | 1.60% | 7,836 |
| Jan 28, 2026 | 7.25 | 7.60 | 7.25 | 7.50 | 7.50 | 3.16% | 278 |
| Jan 27, 2026 | 7.63 | 7.63 | 7.25 | 7.27 | 7.27 | -4.72% | 1,764 |
| Jan 23, 2026 | 7.63 | 8.23 | 7.63 | 7.63 | 7.63 | -4.98% | 1,569 |
| Jan 22, 2026 | 8.08 | 8.08 | 7.50 | 8.03 | 8.03 | 4.02% | 916 |
| Jan 21, 2026 | 7.05 | 7.78 | 7.05 | 7.72 | 7.72 | 4.04% | 6,194 |
| Jan 20, 2026 | 7.79 | 7.79 | 7.42 | 7.42 | 7.42 | -4.99% | 5,625 |
| Jan 19, 2026 | 7.83 | 7.97 | 7.60 | 7.81 | 7.81 | -2.25% | 2,620 |
| Jan 16, 2026 | 7.61 | 7.99 | 7.24 | 7.99 | 7.99 | 4.99% | 7,816 |
| Jan 14, 2026 | 7.89 | 7.89 | 7.15 | 7.61 | 7.61 | 1.20% | 8,825 |
| Jan 13, 2026 | 7.75 | 8.28 | 7.52 | 7.52 | 7.52 | -4.93% | 5,550 |
| Jan 12, 2026 | 8.32 | 8.32 | 7.91 | 7.91 | 7.91 | -4.93% | 4,717 |
| Jan 9, 2026 | 8.31 | 8.48 | 8.31 | 8.32 | 8.32 | -4.81% | 2,643 |
| Jan 8, 2026 | 9.29 | 9.29 | 8.74 | 8.74 | 8.74 | -5.00% | 41 |
| Jan 7, 2026 | 8.80 | 9.20 | 8.40 | 9.20 | 9.20 | 4.55% | 5,106 |
| Jan 6, 2026 | 9.26 | 9.26 | 8.80 | 8.80 | 8.80 | -4.97% | 730 |
| Jan 5, 2026 | 9.64 | 9.64 | 8.75 | 9.26 | 9.26 | 0.76% | 4,055 |
| Jan 2, 2026 | 8.77 | 9.22 | 8.77 | 9.19 | 9.19 | -0.43% | 2,498 |
| Jan 1, 2026 | 9.70 | 9.70 | 9.22 | 9.23 | 9.23 | -4.85% | 695 |
| Dec 31, 2025 | 9.41 | 9.75 | 9.41 | 9.70 | 9.70 | -2.02% | 20,903 |
| Dec 30, 2025 | 9.54 | 10.01 | 9.07 | 9.90 | 9.90 | 3.77% | 13,003 |
| Dec 29, 2025 | 9.09 | 9.63 | 9.00 | 9.54 | 9.54 | 3.92% | 4,855 |
| Dec 26, 2025 | 9.44 | 9.70 | 9.00 | 9.18 | 9.18 | -0.76% | 1,691 |
| Dec 24, 2025 | 9.70 | 9.99 | 9.23 | 9.25 | 9.25 | -4.64% | 568 |