Shreyas Intermediates Limited (BOM:526335)
India · Delayed Price · Currency is INR 7.81
-0.18 (-2.25%)
At close: Jan 19, 2026
Shreyas Intermediates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 9.81 | 10.18 | 9.69 | 9.70 | 9.70 | -4.81% | 6,582 |
| Dec 22, 2025 | 10.64 | 10.64 | 9.69 | 10.19 | 10.19 | - | 2,505 |
| Dec 19, 2025 | 10.28 | 10.28 | 9.60 | 10.19 | 10.19 | 1.09% | 692 |
| Dec 18, 2025 | 9.91 | 10.19 | 9.44 | 10.08 | 10.08 | 1.72% | 1,697 |
| Dec 17, 2025 | 9.73 | 9.95 | 9.07 | 9.91 | 9.91 | 4.32% | 3,607 |
| Dec 16, 2025 | 9.32 | 9.50 | 9.32 | 9.50 | 9.50 | -3.06% | 1,870 |
| Dec 15, 2025 | 9.91 | 10.47 | 9.63 | 9.80 | 9.80 | -3.07% | 2,205 |
| Dec 12, 2025 | 10.08 | 11.10 | 10.08 | 10.11 | 10.11 | -4.62% | 13,796 |
| Dec 11, 2025 | 9.69 | 10.69 | 9.69 | 10.60 | 10.60 | 4.02% | 10,150 |
| Dec 10, 2025 | 10.95 | 11.14 | 10.17 | 10.19 | 10.19 | -4.77% | 7,108 |
| Dec 9, 2025 | 10.24 | 10.74 | 9.74 | 10.70 | 10.70 | 4.49% | 11,268 |
| Dec 8, 2025 | 10.24 | 10.80 | 10.24 | 10.24 | 10.24 | -4.92% | 3,318 |
| Dec 5, 2025 | 10.51 | 10.80 | 9.81 | 10.77 | 10.77 | 4.56% | 18,026 |
| Dec 4, 2025 | 10.90 | 10.90 | 10.30 | 10.30 | 10.30 | -4.98% | 5,061 |
| Dec 3, 2025 | 10.10 | 10.88 | 10.10 | 10.84 | 10.84 | 3.83% | 5,223 |
| Dec 2, 2025 | 10.13 | 10.49 | 9.63 | 10.44 | 10.44 | 3.06% | 11,257 |
| Dec 1, 2025 | 10.40 | 10.40 | 9.31 | 10.13 | 10.13 | -0.39% | 8,083 |
| Nov 28, 2025 | 11.02 | 11.02 | 9.99 | 10.17 | 10.17 | -5.83% | 12,770 |
| Nov 27, 2025 | 11.01 | 11.17 | 10.55 | 10.80 | 10.80 | -3.40% | 7,559 |
| Nov 26, 2025 | 11.12 | 11.45 | 11.00 | 11.18 | 11.18 | -2.36% | 8,844 |
| Nov 25, 2025 | 12.20 | 12.20 | 10.80 | 11.45 | 11.45 | 1.51% | 13,456 |
| Nov 24, 2025 | 11.16 | 12.27 | 10.60 | 11.28 | 11.28 | 1.08% | 26,520 |
| Nov 21, 2025 | 11.63 | 12.38 | 11.00 | 11.16 | 11.16 | -3.63% | 65,396 |
| Nov 20, 2025 | 12.00 | 12.08 | 10.33 | 11.58 | 11.58 | 5.37% | 410,740 |
| Nov 19, 2025 | 10.00 | 10.99 | 8.50 | 10.99 | 10.99 | 19.98% | 177,467 |
| Nov 18, 2025 | 7.79 | 9.16 | 7.71 | 9.16 | 9.16 | 19.90% | 43,987 |
| Nov 17, 2025 | 7.38 | 7.65 | 7.15 | 7.64 | 7.64 | 3.52% | 15,478 |
| Nov 14, 2025 | 7.15 | 7.40 | 7.12 | 7.38 | 7.38 | 3.22% | 843 |
| Nov 13, 2025 | 7.17 | 7.26 | 7.10 | 7.15 | 7.15 | -0.28% | 8,710 |
| Nov 12, 2025 | 7.50 | 7.50 | 7.16 | 7.17 | 7.17 | -0.28% | 4,122 |