Sreeleathers Limited (BOM:535601)
India · Delayed Price · Currency is INR 236.10
+4.00 (1.72%)
At close: Aug 21, 2025
Sreeleathers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 235.10 | 236.60 | 228.00 | 232.80 | 232.80 | -1.40% | 2,216 |
| Aug 21, 2025 | 235.00 | 236.10 | 233.80 | 236.10 | 236.10 | 1.72% | 213 |
| Aug 20, 2025 | 237.00 | 238.00 | 231.40 | 232.10 | 232.10 | -1.28% | 3,917 |
| Aug 19, 2025 | 233.80 | 238.80 | 233.80 | 235.10 | 235.10 | 0.56% | 193 |
| Aug 18, 2025 | 236.30 | 237.70 | 231.10 | 233.80 | 233.80 | -1.06% | 391 |
| Aug 14, 2025 | 239.25 | 249.35 | 234.95 | 236.30 | 236.30 | -1.21% | 1,606 |
| Aug 13, 2025 | 240.65 | 241.15 | 235.70 | 239.20 | 239.20 | 1.72% | 309 |
| Aug 12, 2025 | 233.30 | 237.00 | 232.00 | 235.15 | 235.15 | -0.21% | 467 |
| Aug 11, 2025 | 237.10 | 239.20 | 232.80 | 235.65 | 235.65 | 0.77% | 380 |
| Aug 8, 2025 | 236.00 | 237.80 | 232.80 | 233.85 | 233.85 | -0.60% | 245 |
| Aug 7, 2025 | 240.00 | 243.50 | 233.35 | 235.25 | 235.25 | -1.65% | 244 |
| Aug 6, 2025 | 241.00 | 242.25 | 237.40 | 239.20 | 239.20 | -0.46% | 192 |
| Aug 5, 2025 | 242.30 | 242.55 | 239.00 | 240.30 | 240.30 | 0.78% | 5 |
| Aug 4, 2025 | 242.05 | 242.05 | 236.30 | 238.45 | 238.45 | 0.04% | 138 |
| Aug 1, 2025 | 240.95 | 243.15 | 236.25 | 238.35 | 238.35 | -1.79% | 541 |
| Jul 31, 2025 | 220.05 | 244.90 | 220.05 | 242.70 | 242.70 | 2.41% | 427 |
| Jul 30, 2025 | 252.95 | 252.95 | 234.80 | 237.00 | 237.00 | -2.13% | 429 |
| Jul 29, 2025 | 241.95 | 244.00 | 236.95 | 242.15 | 242.15 | -0.76% | 518 |
| Jul 28, 2025 | 232.50 | 244.80 | 232.50 | 244.00 | 244.00 | 0.49% | 1,534 |
| Jul 25, 2025 | 243.90 | 244.75 | 238.30 | 242.80 | 242.80 | -0.45% | 237 |
| Jul 24, 2025 | 243.50 | 244.75 | 241.90 | 243.90 | 243.90 | 0.37% | 264 |
| Jul 23, 2025 | 246.00 | 249.00 | 240.10 | 243.00 | 243.00 | -1.22% | 1,064 |
| Jul 22, 2025 | 253.35 | 253.35 | 244.05 | 246.00 | 246.00 | -3.11% | 765 |
| Jul 21, 2025 | 248.00 | 253.90 | 244.85 | 253.90 | 253.90 | 2.61% | 1,686 |
| Jul 18, 2025 | 247.00 | 247.75 | 243.95 | 247.45 | 247.45 | 0.12% | 1,043 |
| Jul 17, 2025 | 247.50 | 248.00 | 246.55 | 247.15 | 247.15 | 0.24% | 441 |
| Jul 16, 2025 | 249.00 | 250.95 | 245.95 | 246.55 | 246.55 | -0.56% | 247 |
| Jul 15, 2025 | 249.10 | 260.00 | 247.95 | 247.95 | 247.95 | -0.64% | 419 |
| Jul 14, 2025 | 248.95 | 262.80 | 248.95 | 249.55 | 249.55 | 0.22% | 39 |
| Jul 11, 2025 | 249.95 | 262.80 | 248.00 | 249.00 | 249.00 | -0.80% | 225 |
| Jul 10, 2025 | 252.00 | 256.95 | 249.30 | 251.00 | 251.00 | -1.04% | 995 |
| Jul 9, 2025 | 248.00 | 258.70 | 248.00 | 253.65 | 253.65 | 0.75% | 727 |
| Jul 8, 2025 | 248.00 | 252.45 | 248.00 | 251.75 | 251.75 | 1.53% | 62 |
| Jul 7, 2025 | 252.40 | 252.40 | 243.90 | 247.95 | 247.95 | -1.76% | 955 |
| Jul 4, 2025 | 250.95 | 252.45 | 247.05 | 252.40 | 252.40 | 0.98% | 1,005 |
| Jul 3, 2025 | 249.00 | 251.00 | 248.00 | 249.95 | 249.95 | -0.60% | 504 |
| Jul 2, 2025 | 249.50 | 252.00 | 249.00 | 251.45 | 251.45 | 0.78% | 385 |
| Jul 1, 2025 | 259.60 | 259.60 | 249.30 | 249.50 | 249.50 | - | 291 |
| Jun 30, 2025 | 253.95 | 263.10 | 249.50 | 249.50 | 249.50 | -1.21% | 723 |
| Jun 27, 2025 | 249.00 | 259.50 | 248.00 | 252.55 | 252.55 | 1.83% | 936 |
| Jun 26, 2025 | 247.00 | 248.75 | 243.00 | 248.00 | 248.00 | - | 877 |
| Jun 25, 2025 | 256.60 | 256.60 | 244.65 | 248.00 | 248.00 | 3.77% | 207 |
| Jun 24, 2025 | 239.05 | 239.05 | 239.00 | 239.00 | 239.00 | 0.46% | 15 |
| Jun 23, 2025 | 240.00 | 240.00 | 237.90 | 237.90 | 237.90 | -0.48% | 45 |
| Jun 20, 2025 | 254.40 | 254.40 | 234.00 | 239.05 | 239.05 | -1.22% | 1,778 |
| Jun 19, 2025 | 242.10 | 242.10 | 242.00 | 242.00 | 242.00 | -1.22% | 19 |
| Jun 18, 2025 | 248.80 | 248.80 | 245.00 | 245.00 | 245.00 | -1.05% | 6 |
| Jun 17, 2025 | 247.00 | 247.90 | 246.60 | 247.60 | 247.60 | 0.26% | 132 |
| Jun 16, 2025 | 245.40 | 249.00 | 245.40 | 246.95 | 246.95 | 0.67% | 343 |
| Jun 13, 2025 | 246.00 | 247.05 | 245.30 | 245.30 | 245.30 | -0.53% | 20 |