Shrem Invit (NSE:SHREMINVIT)
India · Delayed Price · Currency is INR 118.00
0.00 (0.00%)
Jul 24, 2024, 1:30 AM IST
Shrem Invit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 100,000 |
| May 4, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 100,000 |
| Apr 30, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.49% | 500,000 |
| Apr 29, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 0.50% | 50,000 |
| Apr 27, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | -3.81% | 250,000 |
| Apr 22, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 2.94% | 25,000 |
| Apr 17, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 50,000 |
| Apr 16, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | 50,000 |
| Apr 15, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | 50,000 |
| Apr 10, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 75,000 |
| Apr 9, 2026 | 99.99 | 100.00 | 99.90 | 100.00 | 100.00 | - | 75,000 |
| Apr 2, 2026 | 99.25 | 100.00 | 99.25 | 100.00 | 100.00 | 0.50% | 50,000 |
| Mar 27, 2026 | 93.20 | 99.50 | 93.20 | 99.50 | 99.50 | -1.49% | 100,000 |
| Mar 25, 2026 | 93.30 | 101.00 | 93.30 | 101.00 | 97.39 | - | 150,000 |
| Mar 24, 2026 | 99.00 | 101.00 | 93.20 | 101.00 | 97.39 | 2.02% | 75,000 |
| Mar 23, 2026 | 98.99 | 99.00 | 98.99 | 99.00 | 95.46 | 6.00% | 75,000 |
| Mar 20, 2026 | 93.20 | 93.40 | 93.20 | 93.40 | 90.06 | -0.90% | 100,000 |
| Mar 19, 2026 | 93.20 | 97.30 | 93.20 | 94.25 | 90.88 | -4.31% | 200,000 |
| Mar 16, 2026 | 99.00 | 99.00 | 98.50 | 98.50 | 94.98 | -1.40% | 100,000 |
| Mar 13, 2026 | 99.90 | 99.90 | 99.90 | 99.90 | 96.33 | - | 25,000 |
| Mar 12, 2026 | 99.90 | 99.90 | 99.90 | 99.90 | 96.33 | -0.20% | 75,000 |
| Mar 9, 2026 | 92.05 | 100.10 | 92.05 | 100.10 | 96.52 | - | 75,000 |
| Mar 6, 2026 | 100.00 | 100.10 | 100.00 | 100.10 | 96.52 | 9.88% | 50,000 |
| Mar 5, 2026 | 100.00 | 100.00 | 91.10 | 91.10 | 87.85 | -10.60% | 100,000 |
| Mar 4, 2026 | 99.85 | 101.90 | 99.85 | 101.90 | 98.26 | 2.77% | 75,000 |
| Feb 27, 2026 | 99.15 | 99.15 | 99.15 | 99.15 | 95.61 | 0.05% | 75,000 |
| Feb 25, 2026 | 100.00 | 100.00 | 99.10 | 99.10 | 95.56 | -1.88% | 125,000 |
| Feb 24, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 97.39 | - | 25,000 |
| Feb 23, 2026 | 99.99 | 101.00 | 99.99 | 101.00 | 97.39 | 1.92% | 75,000 |
| Feb 20, 2026 | 100.00 | 100.00 | 99.10 | 99.10 | 95.56 | -0.89% | 75,000 |
| Feb 17, 2026 | 99.99 | 99.99 | 99.99 | 99.99 | 96.42 | - | 50,000 |
| Feb 16, 2026 | 99.99 | 99.99 | 99.99 | 99.99 | 96.42 | 0.82% | 50,000 |
| Feb 13, 2026 | 96.00 | 99.50 | 93.60 | 99.18 | 95.64 | -3.71% | 200,000 |
| Feb 9, 2026 | 102.01 | 103.00 | 102.00 | 103.00 | 94.10 | 0.98% | 450,000 |
| Feb 6, 2026 | 102.00 | 104.00 | 102.00 | 102.00 | 93.18 | - | 825,000 |
| Feb 3, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 93.18 | 0.99% | 125,000 |
| Jan 30, 2026 | 101.01 | 101.01 | 101.00 | 101.00 | 92.27 | - | 75,000 |
| Jan 29, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 92.27 | -0.98% | 25,000 |
| Jan 27, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 93.18 | - | 25,000 |
| Jan 22, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 93.18 | - | 75,000 |
| Jan 21, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 93.18 | - | 25,000 |
| Jan 20, 2026 | 102.00 | 102.00 | 101.00 | 102.00 | 93.18 | - | 75,000 |
| Jan 19, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 93.18 | - | 75,000 |
| Jan 16, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 93.18 | - | 50,000 |
| Jan 13, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 93.18 | - | 100,000 |
| Jan 12, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 93.18 | - | 50,000 |
| Jan 9, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 93.18 | - | 150,000 |
| Jan 8, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 93.18 | - | 75,000 |
| Jan 7, 2026 | 102.25 | 102.25 | 102.00 | 102.00 | 93.18 | - | 50,000 |
| Jan 2, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 93.18 | - | 75,000 |