Shrem Invit (NSE:SHREMINVIT)
India · Delayed Price · Currency is INR 107.00
+1.00 (0.94%)
At close: Sep 12, 2025
Shrem Invit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | 25,000 |
| Sep 8, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.47% | 50,000 |
| Sep 2, 2025 | 106.00 | 107.00 | 106.00 | 106.50 | 106.50 | 0.47% | 50,000 |
| Sep 1, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 25,000 |
| Aug 26, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.47% | 50,000 |
| Aug 25, 2025 | 106.00 | 107.00 | 106.00 | 106.50 | 106.50 | -0.70% | 175,000 |
| Aug 22, 2025 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | 0.70% | 25,000 |
| Aug 13, 2025 | 106.10 | 106.50 | 106.10 | 106.50 | 106.50 | 0.47% | 200,000 |
| Aug 12, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | - | 300,000 |
| Aug 11, 2025 | 105.50 | 106.00 | 105.50 | 106.00 | 106.00 | 1.92% | 250,000 |
| Aug 7, 2025 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 250,000 |
| Aug 6, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.24% | 50,000 |
| Aug 1, 2025 | 108.50 | 108.50 | 105.75 | 105.75 | 105.75 | -2.31% | 75,000 |
| Jul 31, 2025 | 107.00 | 109.50 | 107.00 | 108.25 | 104.32 | -1.59% | 50,000 |
| Jul 29, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 106.01 | - | 50,000 |
| Jul 23, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 106.01 | - | 50,000 |
| Jul 22, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 106.01 | - | 25,000 |
| Jul 18, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 106.01 | 0.09% | 50,000 |
| Jul 17, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 105.91 | 0.83% | 50,000 |
| Jul 16, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 105.04 | 3.81% | 50,000 |
| Jul 14, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 101.19 | -1.82% | 50,000 |
| Jul 10, 2025 | 106.95 | 106.95 | 106.95 | 106.95 | 103.07 | -0.05% | 450,000 |
| Jul 8, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 103.11 | - | 50,000 |
| Jul 4, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 103.11 | - | 50,000 |
| Jul 2, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 103.11 | -0.47% | 25,000 |
| Jun 27, 2025 | 108.00 | 108.00 | 107.00 | 107.50 | 103.60 | 0.47% | 50,000 |
| Jun 25, 2025 | 108.00 | 108.00 | 106.50 | 107.00 | 103.11 | - | 100,000 |
| Jun 24, 2025 | 109.90 | 109.90 | 107.00 | 107.00 | 103.11 | 0.47% | 150,000 |
| Jun 20, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 102.63 | 0.47% | 25,000 |
| Jun 19, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 102.15 | -5.10% | 50,000 |
| Jun 13, 2025 | 111.70 | 111.70 | 111.70 | 111.70 | 107.64 | 4.39% | 25,000 |
| Jun 12, 2025 | 105.90 | 107.00 | 105.90 | 107.00 | 103.11 | 0.94% | 150,000 |
| Jun 9, 2025 | 111.80 | 111.80 | 106.00 | 106.00 | 102.15 | 1.92% | 150,000 |
| Jun 6, 2025 | 108.25 | 108.25 | 104.00 | 104.00 | 100.22 | -1.89% | 75,000 |
| Jun 5, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 102.15 | 0.95% | 25,000 |
| Jun 4, 2025 | 105.25 | 105.25 | 105.00 | 105.00 | 101.19 | -0.47% | 50,000 |
| Jun 3, 2025 | 105.00 | 105.50 | 105.00 | 105.50 | 101.67 | -5.80% | 1,075,000 |
| Jun 2, 2025 | 114.00 | 114.00 | 111.00 | 112.00 | 107.93 | -1.75% | 350,000 |
| May 30, 2025 | 115.00 | 115.00 | 114.00 | 114.00 | 109.86 | -0.87% | 250,000 |
| May 29, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 110.82 | - | 100,000 |
| May 28, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 110.82 | - | 25,000 |
| May 26, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 110.82 | 0.88% | 25,000 |
| May 23, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 109.86 | - | 50,000 |
| May 19, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 109.86 | - | 25,000 |
| Apr 21, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 103.95 | -0.87% | 25,000 |
| Apr 17, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 104.87 | 0.88% | 25,000 |
| Apr 1, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 103.95 | -0.87% | 25,000 |
| Mar 28, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 104.87 | 10.52% | 25,000 |
| Mar 27, 2025 | 104.05 | 104.05 | 104.05 | 104.05 | 94.88 | - | 25,000 |
| Mar 26, 2025 | 104.05 | 104.05 | 104.05 | 104.05 | 94.88 | - | 25,000 |