Sreeleathers Limited (BOM:535601)
India · Delayed Price · Currency is INR 203.70
+11.30 (5.87%)
At close: Jun 1, 2026
Sreeleathers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 199.05 | 208.55 | 198.75 | 203.70 | 203.70 | 5.87% | 1,179 |
| May 29, 2026 | 194.00 | 202.00 | 188.20 | 192.40 | 192.40 | -0.77% | 285 |
| May 27, 2026 | 193.00 | 194.80 | 190.05 | 193.90 | 193.90 | 0.47% | 473 |
| May 26, 2026 | 190.55 | 193.40 | 179.45 | 193.00 | 193.00 | 0.47% | 457 |
| May 25, 2026 | 186.15 | 192.55 | 186.15 | 192.10 | 192.10 | 1.13% | 156 |
| May 22, 2026 | 189.00 | 189.95 | 186.20 | 189.95 | 189.95 | 0.37% | 161 |
| May 21, 2026 | 190.70 | 195.45 | 189.05 | 189.25 | 189.25 | 0.85% | 70 |
| May 20, 2026 | 188.00 | 190.90 | 185.85 | 187.65 | 187.65 | -0.66% | 2,013 |
| May 19, 2026 | 190.80 | 195.00 | 187.70 | 188.90 | 188.90 | -1.00% | 3,062 |
| May 18, 2026 | 181.00 | 193.60 | 181.00 | 190.80 | 190.80 | -0.08% | 1,396 |
| May 15, 2026 | 189.00 | 195.20 | 188.10 | 190.95 | 190.95 | 0.34% | 362 |
| May 14, 2026 | 180.00 | 216.60 | 180.00 | 190.30 | 190.30 | 5.43% | 12,671 |
| May 13, 2026 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | -1.90% | 4 |
| May 11, 2026 | 184.00 | 184.25 | 183.00 | 184.00 | 184.00 | 0.11% | 838 |
| May 8, 2026 | 184.00 | 184.00 | 182.70 | 183.80 | 183.80 | -0.11% | 612 |
| May 7, 2026 | 186.00 | 186.00 | 183.00 | 184.00 | 184.00 | - | 3,745 |
| May 6, 2026 | 187.70 | 187.70 | 183.20 | 184.00 | 184.00 | - | 411 |
| May 5, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0.96% | 289 |
| May 4, 2026 | 183.00 | 184.00 | 181.55 | 182.25 | 182.25 | -0.30% | 2,574 |
| Apr 30, 2026 | 183.75 | 183.75 | 180.95 | 182.80 | 182.80 | -0.65% | 209 |
| Apr 29, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0.52% | 5 |
| Apr 28, 2026 | 184.00 | 184.00 | 178.30 | 183.05 | 183.05 | -0.33% | 287 |
| Apr 27, 2026 | 180.00 | 184.00 | 178.05 | 183.65 | 183.65 | 2.00% | 117 |
| Apr 24, 2026 | 180.30 | 184.00 | 176.15 | 180.05 | 180.05 | -1.80% | 273 |
| Apr 23, 2026 | 182.00 | 184.00 | 180.00 | 183.35 | 183.35 | -0.35% | 286 |
| Apr 22, 2026 | 181.05 | 184.25 | 181.05 | 184.00 | 184.00 | 1.77% | 846 |
| Apr 21, 2026 | 182.00 | 183.10 | 178.00 | 180.80 | 180.80 | -0.41% | 577 |
| Apr 20, 2026 | 180.00 | 181.90 | 175.10 | 181.55 | 181.55 | 0.75% | 1,064 |
| Apr 17, 2026 | 182.45 | 183.45 | 175.55 | 180.20 | 180.20 | -3.43% | 897 |
| Apr 16, 2026 | 184.20 | 187.25 | 177.50 | 186.60 | 186.60 | 1.97% | 156 |
| Apr 15, 2026 | 183.00 | 188.10 | 182.90 | 183.00 | 183.00 | 0.05% | 5,092 |
| Apr 13, 2026 | 184.00 | 184.00 | 182.30 | 182.90 | 182.90 | 1.36% | 357 |
| Apr 10, 2026 | 200.00 | 200.00 | 180.45 | 180.45 | 180.45 | -1.80% | 9 |
| Apr 9, 2026 | 189.00 | 189.00 | 182.00 | 183.75 | 183.75 | -2.83% | 241 |
| Apr 8, 2026 | 203.65 | 203.65 | 187.00 | 189.10 | 189.10 | 3.25% | 181 |
| Apr 7, 2026 | 185.10 | 185.10 | 183.00 | 183.15 | 183.15 | 0.91% | 219 |
| Apr 6, 2026 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 5.52% | 6 |
| Apr 2, 2026 | 170.25 | 173.30 | 170.00 | 172.00 | 172.00 | -1.60% | 19 |
| Apr 1, 2026 | 173.80 | 177.85 | 170.10 | 174.80 | 174.80 | 4.08% | 164 |
| Mar 30, 2026 | 175.40 | 176.70 | 167.00 | 167.95 | 167.95 | -4.25% | 1,067 |
| Mar 27, 2026 | 180.30 | 187.00 | 174.00 | 175.40 | 175.40 | -5.83% | 458 |
| Mar 25, 2026 | 186.50 | 186.50 | 185.50 | 186.25 | 186.25 | 3.96% | 9 |
| Mar 24, 2026 | 179.25 | 179.25 | 179.15 | 179.15 | 179.15 | - | 10 |
| Mar 23, 2026 | 182.50 | 199.35 | 178.30 | 179.15 | 179.15 | -3.50% | 426 |
| Mar 20, 2026 | 185.65 | 185.65 | 185.65 | 185.65 | 185.65 | 0.51% | 2 |
| Mar 19, 2026 | 186.80 | 190.15 | 180.00 | 184.70 | 184.70 | -7.19% | 1,058 |
| Mar 18, 2026 | 190.10 | 199.00 | 187.70 | 199.00 | 199.00 | 4.68% | 713 |
| Mar 17, 2026 | 192.55 | 193.20 | 190.10 | 190.10 | 190.10 | -1.09% | 49 |
| Mar 16, 2026 | 211.00 | 211.00 | 192.20 | 192.20 | 192.20 | -0.62% | 12 |
| Mar 13, 2026 | 196.00 | 196.65 | 188.60 | 193.40 | 193.40 | -4.89% | 602 |