Sreeleathers Limited (BOM:535601)
India · Delayed Price · Currency is INR 293.45
+8.35 (2.93%)
At close: Oct 1, 2026
Sreeleathers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 293.00 | 299.35 | 285.35 | 293.45 | 293.45 | 2.93% | 1,563 |
| Sep 30, 2026 | 288.90 | 288.90 | 283.10 | 285.10 | 285.10 | 0.72% | 487 |
| Sep 29, 2026 | 294.00 | 294.00 | 283.05 | 283.05 | 283.05 | -3.51% | 621 |
| Sep 28, 2026 | 288.35 | 302.95 | 288.35 | 293.35 | 293.35 | -2.23% | 548 |
| Sep 25, 2026 | 304.00 | 309.80 | 290.70 | 300.05 | 300.05 | 1.44% | 3,347 |
| Sep 24, 2026 | 290.50 | 305.00 | 290.50 | 295.80 | 295.80 | 1.82% | 6,069 |
| Sep 23, 2026 | 289.80 | 290.50 | 282.00 | 290.50 | 290.50 | 4.99% | 1,568 |
| Sep 22, 2026 | 273.45 | 284.95 | 266.60 | 276.70 | 276.70 | -0.82% | 1,517 |
| Sep 21, 2026 | 275.00 | 288.00 | 275.00 | 279.00 | 279.00 | -2.38% | 1,358 |
| Sep 18, 2026 | 297.80 | 300.00 | 283.00 | 286.80 | 285.80 | -3.69% | 1,812 |
| Sep 17, 2026 | 285.95 | 309.70 | 285.95 | 297.80 | 296.76 | -1.06% | 8,039 |
| Sep 16, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 299.95 | -4.99% | 6,850 |
| Sep 15, 2026 | 321.00 | 321.00 | 316.80 | 316.80 | 315.70 | -4.99% | 1,263 |
| Sep 11, 2026 | 351.25 | 370.00 | 333.45 | 333.45 | 332.29 | -9.99% | 6,176 |
| Sep 10, 2026 | 351.45 | 397.65 | 348.70 | 370.45 | 369.16 | 7.45% | 22,043 |
| Sep 9, 2026 | 299.00 | 344.75 | 297.00 | 344.75 | 343.55 | 20.00% | 128,121 |
| Sep 8, 2026 | 279.00 | 291.00 | 277.65 | 287.30 | 286.30 | 2.92% | 1,071 |
| Sep 7, 2026 | 265.00 | 285.00 | 265.00 | 279.15 | 278.18 | 5.04% | 6,083 |
| Sep 4, 2026 | 252.40 | 269.85 | 252.40 | 265.75 | 264.82 | 3.08% | 1,106 |
| Sep 3, 2026 | 252.60 | 260.00 | 252.60 | 257.80 | 256.90 | 0.43% | 256 |
| Sep 2, 2026 | 241.35 | 259.60 | 241.35 | 256.70 | 255.80 | 2.15% | 1,229 |
| Sep 1, 2026 | 266.60 | 266.60 | 246.10 | 251.30 | 250.42 | 2.57% | 318 |
| Aug 31, 2026 | 250.00 | 252.05 | 242.00 | 245.00 | 244.15 | -2.12% | 462 |
| Aug 28, 2026 | 263.45 | 264.80 | 248.60 | 250.30 | 249.43 | -4.99% | 994 |
| Aug 27, 2026 | 262.15 | 266.00 | 259.60 | 263.45 | 262.53 | 2.39% | 666 |
| Aug 26, 2026 | 259.30 | 266.15 | 257.00 | 257.30 | 256.40 | 0.84% | 673 |
| Aug 25, 2026 | 236.85 | 266.55 | 236.85 | 255.15 | 254.26 | 1.82% | 1,310 |
| Aug 24, 2026 | 242.50 | 252.00 | 239.00 | 250.60 | 249.73 | 2.87% | 2,707 |
| Aug 21, 2026 | 243.80 | 248.85 | 242.05 | 243.60 | 242.75 | -0.27% | 690 |
| Aug 20, 2026 | 248.30 | 248.30 | 240.80 | 244.25 | 243.40 | -0.93% | 959 |
| Aug 19, 2026 | 254.00 | 254.00 | 244.40 | 246.55 | 245.69 | -3.45% | 2,121 |
| Aug 18, 2026 | 250.00 | 260.15 | 250.00 | 255.35 | 254.46 | -1.83% | 712 |
| Aug 17, 2026 | 252.95 | 267.80 | 245.00 | 260.10 | 259.19 | 7.77% | 9,901 |
| Aug 14, 2026 | 225.00 | 244.00 | 225.00 | 241.35 | 240.51 | 0.56% | 124 |
| Aug 13, 2026 | 244.80 | 244.80 | 236.00 | 240.00 | 239.16 | 0.69% | 492 |
| Aug 12, 2026 | 233.00 | 240.75 | 230.20 | 238.35 | 237.52 | 2.30% | 3,854 |
| Aug 11, 2026 | 221.00 | 236.35 | 215.20 | 233.00 | 232.19 | 4.41% | 2,015 |
| Aug 10, 2026 | 228.00 | 228.00 | 218.90 | 223.15 | 222.37 | 3.17% | 25 |
| Aug 7, 2026 | 217.00 | 217.85 | 213.00 | 216.30 | 215.55 | -0.32% | 50 |
| Aug 6, 2026 | 215.00 | 222.55 | 213.35 | 217.00 | 216.24 | 0.93% | 447 |
| Aug 5, 2026 | 216.05 | 218.00 | 215.00 | 215.00 | 214.25 | 1.18% | 139 |
| Aug 4, 2026 | 215.50 | 218.05 | 210.40 | 212.50 | 211.76 | -2.50% | 1,192 |
| Aug 3, 2026 | 219.10 | 219.10 | 213.00 | 217.95 | 217.19 | 1.85% | 124 |
| Jul 31, 2026 | 215.00 | 215.00 | 214.00 | 214.00 | 213.25 | -0.09% | 54 |
| Jul 30, 2026 | 214.20 | 214.20 | 214.20 | 214.20 | 213.45 | 1.23% | 5 |
| Jul 29, 2026 | 216.60 | 222.00 | 211.60 | 211.60 | 210.86 | -2.29% | 196 |
| Jul 28, 2026 | 219.10 | 221.90 | 214.70 | 216.55 | 215.79 | -3.78% | 512 |
| Jul 27, 2026 | 231.70 | 231.70 | 225.00 | 225.05 | 224.27 | -0.92% | 638 |
| Jul 24, 2026 | 221.95 | 232.00 | 221.00 | 227.15 | 226.36 | 2.34% | 1,390 |
| Jul 23, 2026 | 228.00 | 228.00 | 219.60 | 221.95 | 221.18 | -1.09% | 129 |