Shreedhar Spinners Limited (NSE:SHREEDHAR)
India · Delayed Price · Currency is INR 157.15
-6.45 (-3.94%)
At close: Oct 1, 2026
Shreedhar Spinners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 164.55 | 164.55 | 156.30 | 157.15 | 157.15 | -3.94% | 32,000 |
| Sep 30, 2026 | 148.95 | 164.55 | 148.95 | 163.60 | 163.60 | 4.37% | 118,000 |
| Sep 29, 2026 | 164.95 | 164.95 | 156.75 | 156.75 | 156.75 | -5.00% | 26,000 |
| Sep 28, 2026 | 168.35 | 168.35 | 165.00 | 165.00 | 165.00 | -2.97% | 8,000 |
| Sep 24, 2026 | 173.90 | 180.70 | 163.50 | 170.05 | 170.05 | -1.19% | 30,000 |
| Sep 23, 2026 | 184.90 | 185.90 | 169.55 | 172.10 | 172.10 | -3.04% | 38,000 |
| Sep 22, 2026 | 174.20 | 177.50 | 174.20 | 177.50 | 177.50 | 5.00% | 34,000 |
| Sep 21, 2026 | 169.05 | 169.05 | 169.05 | 169.05 | 169.05 | 5.00% | 18,000 |
| Sep 18, 2026 | 160.25 | 161.00 | 160.00 | 161.00 | 161.00 | 4.99% | 14,000 |
| Sep 17, 2026 | 151.00 | 153.40 | 150.00 | 153.35 | 153.35 | 4.96% | 72,000 |
| Sep 16, 2026 | 145.40 | 149.65 | 145.00 | 146.10 | 146.10 | 2.49% | 60,000 |
| Sep 15, 2026 | 141.90 | 142.55 | 141.90 | 142.55 | 142.55 | 4.97% | 24,000 |
| Sep 11, 2026 | 135.75 | 135.80 | 135.75 | 135.80 | 135.80 | 4.99% | 10,000 |
| Sep 10, 2026 | 129.35 | 129.35 | 129.35 | 129.35 | 129.35 | 4.99% | 4,000 |
| Sep 9, 2026 | 116.20 | 123.20 | 116.20 | 123.20 | 123.20 | 4.99% | 66,000 |
| Sep 8, 2026 | 114.90 | 118.00 | 114.90 | 117.35 | 117.35 | 2.09% | 46,000 |
| Sep 7, 2026 | 113.05 | 114.95 | 112.00 | 114.95 | 114.95 | 0.57% | 22,000 |
| Sep 4, 2026 | 108.55 | 115.00 | 108.50 | 114.30 | 114.30 | 1.55% | 20,000 |
| Sep 3, 2026 | 109.80 | 116.75 | 109.05 | 112.55 | 112.55 | 1.21% | 56,000 |
| Sep 2, 2026 | 108.20 | 112.15 | 108.20 | 111.20 | 111.20 | 1.74% | 30,000 |
| Sep 1, 2026 | 119.00 | 119.00 | 109.25 | 109.30 | 109.30 | -4.37% | 36,000 |
| Aug 31, 2026 | 111.25 | 115.00 | 111.10 | 114.30 | 114.30 | 2.97% | 24,000 |
| Aug 28, 2026 | 111.10 | 111.10 | 111.00 | 111.00 | 111.00 | -0.40% | 10,000 |
| Aug 26, 2026 | 116.65 | 116.65 | 111.25 | 111.45 | 111.45 | -4.46% | 32,000 |
| Aug 24, 2026 | 114.45 | 116.65 | 114.45 | 116.65 | 116.65 | 5.00% | 18,000 |
| 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 |