Shreedhar Spinners Limited (NSE:SHREEDHAR)
India · Delayed Price · Currency is INR 111.10
-5.45 (-4.68%)
At close: Aug 21, 2026
Shreedhar Spinners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 117.10 | 117.10 | 111.05 | 111.10 | 111.10 | -4.68% | 36,000 |
| Aug 20, 2026 | 111.55 | 117.10 | 111.55 | 116.55 | 116.55 | 4.48% | 10,000 |
| Aug 19, 2026 | 110.00 | 118.00 | 110.00 | 111.55 | 111.55 | -3.00% | 14,000 |
| Aug 18, 2026 | 117.50 | 117.50 | 115.00 | 115.00 | 115.00 | -2.13% | 4,000 |
| Aug 17, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0.04% | 2,000 |
| Aug 14, 2026 | 114.00 | 117.45 | 114.00 | 117.45 | 117.45 | 4.96% | 32,000 |
| Aug 13, 2026 | 111.85 | 112.00 | 111.85 | 111.90 | 111.90 | 4.58% | 4,000 |
| Aug 12, 2026 | 108.10 | 108.10 | 107.00 | 107.00 | 107.00 | -2.01% | 10,000 |
| Aug 11, 2026 | 106.00 | 109.20 | 106.00 | 109.20 | 109.20 | 5.00% | 36,000 |
| Aug 10, 2026 | 104.50 | 107.50 | 104.00 | 104.00 | 104.00 | -0.48% | 6,000 |
| Aug 7, 2026 | 101.00 | 106.90 | 101.00 | 104.50 | 104.50 | -1.32% | 16,000 |
| Aug 6, 2026 | 100.05 | 105.90 | 99.90 | 105.90 | 105.90 | 4.23% | 26,000 |
| Aug 5, 2026 | 123.00 | 128.00 | 100.00 | 101.60 | 101.60 | -16.48% | 270,000 |
| Aug 4, 2026 | 106.00 | 121.65 | 103.95 | 121.65 | 121.65 | 19.97% | 266,000 |
| Aug 3, 2026 | 91.80 | 106.00 | 90.00 | 101.40 | 101.40 | 10.34% | 116,000 |
| Jul 31, 2026 | 85.10 | 91.90 | 85.00 | 91.90 | 91.90 | 5.63% | 22,000 |
| Jul 30, 2026 | 88.00 | 88.00 | 86.15 | 87.00 | 87.00 | - | 14,000 |
| Jul 29, 2026 | 87.00 | 88.95 | 85.50 | 87.00 | 87.00 | -2.25% | 218,000 |
| Jul 28, 2026 | 80.00 | 89.25 | 76.00 | 89.00 | 89.00 | 4.71% | 230,000 |
| Jul 27, 2026 | 90.00 | 90.00 | 85.00 | 85.00 | 85.00 | -5.61% | 10,000 |
| Jul 24, 2026 | 94.05 | 100.00 | 86.60 | 90.05 | 90.05 | -3.69% | 100,000 |
| Jul 23, 2026 | 90.00 | 94.90 | 90.00 | 93.50 | 93.50 | 2.80% | 114,000 |
| Jul 22, 2026 | 88.00 | 91.50 | 85.55 | 90.95 | 90.95 | 3.12% | 162,000 |
| Jul 21, 2026 | 84.00 | 91.00 | 82.30 | 88.20 | 88.20 | 8.89% | 122,000 |
| Jul 20, 2026 | 80.00 | 82.00 | 74.00 | 81.00 | 81.00 | 4.25% | 124,000 |
| Jul 17, 2026 | 75.00 | 77.70 | 75.00 | 77.70 | 77.70 | 1.70% | 258,000 |
| Jul 16, 2026 | 83.10 | 84.50 | 75.55 | 76.40 | 76.40 | -6.83% | 158,000 |
| Jul 15, 2026 | 77.25 | 87.55 | 77.25 | 82.00 | 82.00 | 8.32% | 132,000 |
| Jul 14, 2026 | 73.50 | 75.70 | 73.50 | 75.70 | 75.70 | 4.99% | 188,000 |
| Jul 13, 2026 | 71.90 | 72.10 | 71.00 | 72.10 | 72.10 | 4.95% | 48,000 |
| Jul 10, 2026 | 65.50 | 68.70 | 65.50 | 68.70 | 68.70 | 4.97% | 42,000 |
| Jul 9, 2026 | 65.35 | 65.45 | 65.25 | 65.45 | 65.45 | 4.97% | 28,000 |
| Jul 8, 2026 | 58.00 | 63.00 | 57.05 | 62.35 | 62.35 | 3.92% | 124,000 |
| Jul 7, 2026 | 59.00 | 62.00 | 59.00 | 60.00 | 60.00 | -2.44% | 98,000 |
| Jul 6, 2026 | 66.00 | 66.00 | 59.80 | 61.50 | 61.50 | -2.23% | 312,000 |
| Jul 3, 2026 | 62.85 | 62.90 | 62.85 | 62.90 | 62.90 | 4.92% | 62,000 |
| Jul 2, 2026 | 56.50 | 59.95 | 56.50 | 59.95 | 59.95 | 4.99% | 298,000 |
| Jul 1, 2026 | 54.40 | 57.10 | 54.40 | 57.10 | 57.10 | 7.74% | 3,232,000 |
| Jun 30, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |