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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - | 425,000 |
| Sep 4, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - | 575,000 |
| Sep 3, 2026 | 101.00 | 101.00 | 100.50 | 100.50 | 100.50 | -0.50% | 825,000 |
| Sep 2, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0.25% | 25,000 |
| Sep 1, 2026 | 101.00 | 101.00 | 100.00 | 100.75 | 100.75 | -0.25% | 200,000 |
| Aug 27, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0.75% | 25,000 |
| Aug 26, 2026 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | - | 25,000 |
| Aug 25, 2026 | 100.20 | 100.25 | 100.20 | 100.25 | 100.25 | 0.35% | 50,000 |
| Aug 24, 2026 | 100.10 | 100.25 | 99.90 | 99.90 | 99.90 | -1.09% | 100,000 |
| Aug 19, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.99% | 50,000 |
| Aug 18, 2026 | 102.00 | 102.01 | 102.00 | 102.01 | 102.01 | 1.00% | 75,000 |
| Aug 17, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.49% | 25,000 |
| Aug 14, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -2.31% | 50,000 |
| Aug 12, 2026 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | 3.90% | 25,000 |
| Aug 10, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.86% | 25,000 |
| Aug 3, 2026 | 101.00 | 104.90 | 101.00 | 104.90 | 101.90 | 3.86% | 75,000 |
| Jul 30, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 98.11 | - | 25,000 |
| Jul 29, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 98.11 | -0.98% | 50,000 |
| Jul 23, 2026 | 101.90 | 102.00 | 101.90 | 102.00 | 99.08 | - | 50,000 |
| Jul 17, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 99.08 | - | 25,000 |
| Jul 9, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 99.08 | - | 25,000 |
| Jul 8, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 99.08 | - | 25,000 |
| Jul 7, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 99.08 | 1.80% | 25,000 |
| Jul 3, 2026 | 100.20 | 100.20 | 100.20 | 100.20 | 97.33 | -1.57% | 25,000 |
| Jul 1, 2026 | 101.80 | 101.80 | 101.80 | 101.80 | 98.89 | - | 25,000 |
| Jun 30, 2026 | 101.70 | 101.80 | 101.70 | 101.80 | 98.89 | 0.10% | 75,000 |
| Jun 29, 2026 | 100.00 | 101.70 | 100.00 | 101.70 | 98.79 | 0.20% | 2,075,000 |
| Jun 25, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 98.60 | -0.20% | 2,500,000 |
| Jun 24, 2026 | 101.70 | 101.70 | 101.70 | 101.70 | 98.79 | -0.29% | 25,000 |
| Jun 23, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 99.08 | 0.59% | 75,000 |
| Jun 22, 2026 | 101.40 | 101.40 | 101.40 | 101.40 | 98.50 | -0.59% | 25,000 |
| Jun 18, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 99.08 | - | 25,000 |
| Jun 17, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 99.08 | - | 75,000 |
| Jun 16, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 99.08 | - | 50,000 |
| Jun 11, 2026 | 100.00 | 102.00 | 100.00 | 102.00 | 99.08 | 2.00% | 75,000 |
| Jun 10, 2026 | 102.00 | 102.00 | 100.00 | 100.00 | 97.14 | -1.96% | 175,000 |
| Jun 9, 2026 | 102.00 | 102.30 | 102.00 | 102.00 | 99.08 | - | 250,000 |
| Jun 8, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 99.08 | 0.99% | 50,000 |
| May 29, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 98.11 | 1.10% | 25,000 |
| May 26, 2026 | 99.90 | 99.90 | 99.90 | 99.90 | 97.04 | - | 25,000 |
| May 22, 2026 | 100.00 | 100.00 | 99.90 | 99.90 | 97.04 | 4.06% | 75,000 |
| May 21, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 93.25 | -4.00% | 25,000 |
| May 18, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 97.14 | - | 25,000 |
| May 14, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 97.14 | - | 100,000 |
| May 13, 2026 | 100.10 | 100.10 | 100.00 | 100.00 | 97.14 | 0.84% | 100,000 |
| May 12, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 96.33 | -0.89% | 50,000 |
| May 11, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 97.20 | 1.00% | 25,000 |
| May 8, 2026 | 101.05 | 101.05 | 100.00 | 100.00 | 96.24 | -0.99% | 125,000 |
| May 5, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 97.20 | - | 100,000 |
| May 4, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 97.20 | - | 100,000 |