Shreyas Intermediates Limited (BOM:526335)
India · Delayed Price · Currency is INR 5.97
-0.23 (-3.71%)
At close: Apr 1, 2026
Shreyas Intermediates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 6.20 | 6.40 | 5.89 | 5.97 | 5.97 | -3.71% | 5,818 |
| Mar 30, 2026 | 6.24 | 6.40 | 5.83 | 6.20 | 6.20 | 1.31% | 2,800 |
| Mar 27, 2026 | 6.00 | 6.30 | 6.00 | 6.12 | 6.12 | 2.00% | 459 |
| Mar 25, 2026 | 6.42 | 6.42 | 5.90 | 6.00 | 6.00 | -1.96% | 21,059 |
| Mar 24, 2026 | 6.70 | 6.70 | 6.10 | 6.12 | 6.12 | -4.38% | 8,338 |
| Mar 23, 2026 | 6.73 | 6.89 | 6.27 | 6.40 | 6.40 | -3.03% | 2,242 |
| Mar 20, 2026 | 6.30 | 6.60 | 6.07 | 6.60 | 6.60 | 4.27% | 5,584 |
| Mar 19, 2026 | 6.45 | 6.77 | 6.30 | 6.33 | 6.33 | -4.52% | 11,160 |
| Mar 18, 2026 | 6.85 | 7.05 | 6.46 | 6.63 | 6.63 | -2.07% | 29,432 |
| Mar 17, 2026 | 6.71 | 6.92 | 6.70 | 6.77 | 6.77 | -2.73% | 803 |
| Mar 16, 2026 | 6.39 | 6.98 | 6.35 | 6.96 | 6.96 | 4.19% | 2,392 |
| Mar 13, 2026 | 6.65 | 6.68 | 6.41 | 6.68 | 6.68 | -0.60% | 2,320 |
| Mar 12, 2026 | 7.01 | 7.33 | 6.70 | 6.72 | 6.72 | -4.14% | 19,239 |
| Mar 11, 2026 | 7.10 | 7.10 | 6.88 | 7.01 | 7.01 | -1.13% | 1,681 |
| Mar 10, 2026 | 7.64 | 7.64 | 7.08 | 7.09 | 7.09 | -4.83% | 5,732 |
| Mar 9, 2026 | 7.10 | 7.50 | 7.10 | 7.45 | 7.45 | 4.20% | 2,096 |
| 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 |