Shreyas Intermediates Limited (BOM:526335)
India · Delayed Price · Currency is INR 7.70
-0.57 (-6.89%)
At close: Oct 6, 2026
Shreyas Intermediates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 8.44 | 8.79 | 7.50 | 7.70 | 7.70 | -6.89% | 21,633 |
| Oct 5, 2026 | 8.20 | 9.00 | 8.01 | 8.27 | 8.27 | 8.82% | 71,954 |
| Oct 1, 2026 | 8.00 | 8.90 | 7.11 | 7.60 | 7.60 | -0.78% | 45,635 |
| Sep 30, 2026 | 6.38 | 7.69 | 6.20 | 7.66 | 7.66 | 19.50% | 55,161 |
| Sep 29, 2026 | 6.40 | 6.78 | 6.40 | 6.41 | 6.41 | -1.08% | 1,580,303 |
| Sep 28, 2026 | 6.90 | 6.90 | 6.21 | 6.48 | 6.48 | 1.57% | 12,736 |
| Sep 25, 2026 | 6.00 | 6.39 | 6.00 | 6.38 | 6.38 | 6.51% | 2,156 |
| Sep 24, 2026 | 6.40 | 6.45 | 5.63 | 5.99 | 5.99 | -3.85% | 17,139 |
| Sep 23, 2026 | 6.43 | 6.80 | 6.01 | 6.23 | 6.23 | -4.15% | 16,024 |
| Sep 22, 2026 | 6.45 | 6.83 | 6.45 | 6.50 | 6.50 | -1.66% | 1,128 |
| Sep 21, 2026 | 6.61 | 6.85 | 6.61 | 6.61 | 6.61 | 0.46% | 361 |
| Sep 18, 2026 | 7.01 | 7.15 | 6.36 | 6.58 | 6.58 | -6.13% | 13,282 |
| Sep 17, 2026 | 7.58 | 7.60 | 7.00 | 7.01 | 7.01 | -1.13% | 14,043 |
| Sep 16, 2026 | 6.91 | 7.59 | 6.91 | 7.09 | 7.09 | -1.39% | 5,995 |
| Sep 15, 2026 | 7.50 | 7.86 | 7.05 | 7.19 | 7.19 | -5.39% | 17,218 |
| Sep 11, 2026 | 7.85 | 7.87 | 7.40 | 7.60 | 7.60 | -1.68% | 18,796 |
| Sep 10, 2026 | 8.81 | 9.09 | 7.05 | 7.73 | 7.73 | -12.26% | 142,700 |
| Sep 9, 2026 | 7.99 | 9.33 | 7.37 | 8.81 | 8.81 | 13.24% | 347,585 |
| Sep 8, 2026 | 6.49 | 7.78 | 6.24 | 7.78 | 7.78 | 19.88% | 37,564 |
| Sep 7, 2026 | 6.30 | 6.50 | 6.07 | 6.49 | 6.49 | 2.85% | 1,911 |
| Sep 4, 2026 | 6.38 | 6.75 | 6.27 | 6.31 | 6.31 | -7.07% | 4,025 |
| Sep 2, 2026 | 6.73 | 6.79 | 6.30 | 6.79 | 6.79 | - | 1,376 |
| Sep 1, 2026 | 6.17 | 7.07 | 6.17 | 6.79 | 6.79 | 4.95% | 2,558 |
| Aug 31, 2026 | 6.53 | 7.00 | 6.25 | 6.47 | 6.47 | -0.92% | 2,406 |
| Aug 28, 2026 | 6.03 | 7.07 | 6.03 | 6.53 | 6.53 | 3.49% | 12,380 |
| Aug 27, 2026 | 6.35 | 6.88 | 6.24 | 6.31 | 6.31 | -2.17% | 675 |
| Aug 26, 2026 | 6.57 | 6.57 | 6.40 | 6.45 | 6.45 | -0.92% | 1,264 |
| Aug 25, 2026 | 6.98 | 6.98 | 6.34 | 6.51 | 6.51 | -3.12% | 2,334 |
| Aug 24, 2026 | 6.93 | 7.29 | 6.55 | 6.72 | 6.72 | -3.45% | 3,801 |
| 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 |