Shreyas Intermediates Limited (BOM:526335)
India · Delayed Price · Currency is INR 6.96
-0.56 (-7.45%)
At close: Aug 21, 2026
Shreyas Intermediates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.70 | 8.87 | 6.70 | 6.96 | 6.96 | -7.45% | 23,894 |
| Aug 20, 2026 | 8.00 | 8.10 | 7.22 | 7.52 | 7.52 | 1.21% | 8,812 |
| Aug 19, 2026 | 6.76 | 8.10 | 6.33 | 7.43 | 7.43 | 10.07% | 30,461 |
| Aug 18, 2026 | 7.01 | 7.39 | 6.67 | 6.75 | 6.75 | -6.12% | 4,384 |
| Aug 17, 2026 | 7.09 | 7.94 | 7.05 | 7.19 | 7.19 | -6.26% | 9,336 |
| Aug 14, 2026 | 7.67 | 7.67 | 6.67 | 7.67 | 7.67 | 4.50% | 1,259 |
| Aug 13, 2026 | 7.78 | 7.78 | 7.30 | 7.34 | 7.34 | -5.29% | 1,154 |
| Aug 12, 2026 | 7.54 | 7.80 | 7.22 | 7.75 | 7.75 | 7.94% | 7,947 |
| Aug 11, 2026 | 6.99 | 7.72 | 6.89 | 7.18 | 7.18 | 7.81% | 32,085 |
| Aug 10, 2026 | 5.64 | 6.73 | 5.63 | 6.66 | 6.66 | 18.72% | 10,317 |
| Aug 7, 2026 | 5.84 | 5.84 | 5.45 | 5.61 | 5.61 | -3.94% | 2,905 |
| Aug 6, 2026 | 5.60 | 5.85 | 5.56 | 5.84 | 5.84 | 5.23% | 2,817 |
| Aug 5, 2026 | 5.97 | 5.97 | 5.37 | 5.55 | 5.55 | -4.48% | 13,887 |
| Aug 4, 2026 | 5.72 | 6.05 | 5.72 | 5.81 | 5.81 | -4.75% | 1,552 |
| Aug 3, 2026 | 6.27 | 6.33 | 5.67 | 6.10 | 6.10 | -2.71% | 11,734 |
| Jul 30, 2026 | 6.64 | 6.79 | 6.26 | 6.27 | 6.27 | -5.57% | 1,605 |
| Jul 29, 2026 | 6.75 | 6.81 | 6.21 | 6.64 | 6.64 | -0.75% | 832 |
| Jul 28, 2026 | 5.63 | 6.86 | 5.63 | 6.69 | 6.69 | 7.04% | 29,827 |
| Jul 27, 2026 | 6.23 | 6.65 | 5.96 | 6.25 | 6.25 | 0.32% | 10,873 |
| Jul 24, 2026 | 6.29 | 6.29 | 5.81 | 6.23 | 6.23 | - | 1,364 |
| Jul 23, 2026 | 5.80 | 6.23 | 5.51 | 6.23 | 6.23 | 7.41% | 2,564 |
| Jul 21, 2026 | 5.71 | 6.16 | 5.70 | 5.80 | 5.80 | 0.35% | 3,673 |
| Jul 17, 2026 | 6.09 | 6.10 | 5.78 | 5.78 | 5.78 | -5.09% | 1,784 |
| Jul 16, 2026 | 6.00 | 6.09 | 6.00 | 6.09 | 6.09 | 0.50% | 718 |
| Jul 15, 2026 | 6.18 | 6.43 | 6.01 | 6.06 | 6.06 | -1.94% | 5,314 |
| Jul 14, 2026 | 6.26 | 6.26 | 6.10 | 6.18 | 6.18 | 0.49% | 1,338 |
| Jul 13, 2026 | 6.33 | 6.33 | 5.33 | 6.15 | 6.15 | 6.77% | 2,507 |
| Jul 10, 2026 | 6.03 | 6.18 | 5.70 | 5.76 | 5.76 | -4.32% | 3,402 |
| Jul 9, 2026 | 6.30 | 6.30 | 6.01 | 6.02 | 6.02 | -5.35% | 6,945 |
| Jul 8, 2026 | 5.93 | 6.49 | 5.93 | 6.36 | 6.36 | 1.60% | 3,462 |
| Jul 7, 2026 | 6.24 | 6.58 | 5.83 | 6.26 | 6.26 | 1.62% | 6,645 |
| Jul 6, 2026 | 5.77 | 6.32 | 5.64 | 6.16 | 6.16 | 7.13% | 3,340 |
| Jul 3, 2026 | 5.95 | 6.00 | 5.71 | 5.75 | 5.75 | -2.54% | 5,624 |
| Jul 2, 2026 | 6.20 | 6.20 | 5.90 | 5.90 | 5.90 | -4.38% | 14 |
| Jul 1, 2026 | 6.08 | 6.20 | 5.76 | 6.17 | 6.17 | -0.48% | 1,884 |
| Jun 29, 2026 | 5.90 | 6.24 | 5.70 | 6.20 | 6.20 | 4.38% | 386 |
| Jun 25, 2026 | 5.88 | 6.39 | 5.88 | 5.94 | 5.94 | -1.98% | 5,788 |
| Jun 24, 2026 | 6.12 | 6.89 | 5.83 | 6.06 | 6.06 | -5.46% | 4,115 |
| Jun 23, 2026 | 6.47 | 6.47 | 5.99 | 6.41 | 6.41 | 4.91% | 8,215 |
| Jun 22, 2026 | 6.95 | 6.95 | 6.00 | 6.11 | 6.11 | -4.53% | 5,951 |
| Jun 19, 2026 | 6.67 | 6.67 | 5.87 | 6.40 | 6.40 | 2.24% | 6,353 |
| Jun 18, 2026 | 6.87 | 6.87 | 6.19 | 6.26 | 6.26 | -5.01% | 1,470 |
| Jun 17, 2026 | 6.26 | 6.65 | 5.70 | 6.59 | 6.59 | 5.44% | 6,723 |
| Jun 16, 2026 | 6.17 | 6.25 | 6.17 | 6.25 | 6.25 | 9.84% | 4,152 |
| Jun 15, 2026 | 5.80 | 6.23 | 5.65 | 5.69 | 5.69 | -0.35% | 13,452 |
| Jun 12, 2026 | 6.03 | 6.03 | 5.71 | 5.71 | 5.71 | -4.83% | 276 |
| Jun 11, 2026 | 6.25 | 6.25 | 5.89 | 6.00 | 6.00 | -4.00% | 3,056 |
| Jun 10, 2026 | 6.50 | 6.57 | 5.77 | 6.25 | 6.25 | -1.57% | 3,348 |
| Jun 9, 2026 | 6.44 | 6.58 | 5.58 | 6.35 | 6.35 | 5.83% | 1,633 |
| Jun 8, 2026 | 6.44 | 6.44 | 5.81 | 6.00 | 6.00 | -0.83% | 4,658 |