Shreyans Industries Limited (NSE:SHREYANIND)
India · Delayed Price · Currency is INR 225.00
-3.67 (-1.60%)
Oct 7, 2025, 3:29 PM IST
Shreyans Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 230.45 | 232.14 | 224.85 | 228.56 | 228.56 | -0.05% | 7,584 |
| Oct 6, 2025 | 233.50 | 235.50 | 225.00 | 228.67 | 228.67 | 0.09% | 8,015 |
| Oct 3, 2025 | 223.92 | 229.80 | 221.00 | 228.46 | 228.46 | 2.67% | 9,883 |
| Oct 1, 2025 | 225.99 | 227.70 | 219.03 | 222.52 | 222.52 | -0.11% | 9,991 |
| Sep 30, 2025 | 226.85 | 226.85 | 221.01 | 222.76 | 222.76 | 0.42% | 2,757 |
| Sep 29, 2025 | 232.99 | 234.85 | 220.00 | 221.82 | 221.82 | -2.05% | 4,884 |
| Sep 26, 2025 | 232.98 | 232.98 | 224.01 | 226.47 | 226.47 | -0.92% | 4,626 |
| Sep 25, 2025 | 232.45 | 233.00 | 226.84 | 228.57 | 228.57 | -1.01% | 2,780 |
| Sep 24, 2025 | 239.99 | 239.99 | 229.02 | 230.91 | 230.91 | -0.92% | 3,416 |
| Sep 23, 2025 | 238.00 | 240.29 | 229.01 | 233.06 | 233.06 | -1.98% | 8,873 |
| Sep 22, 2025 | 247.22 | 247.22 | 235.00 | 237.76 | 237.76 | 0.23% | 15,403 |
| Sep 19, 2025 | 235.44 | 238.98 | 232.65 | 237.22 | 237.22 | 1.56% | 18,835 |
| Sep 18, 2025 | 239.94 | 239.94 | 233.01 | 233.58 | 233.58 | -0.16% | 2,934 |
| Sep 17, 2025 | 237.55 | 237.55 | 232.01 | 233.95 | 233.95 | 0.78% | 4,316 |
| Sep 16, 2025 | 236.10 | 237.29 | 232.02 | 232.14 | 232.14 | -0.62% | 3,257 |
| Sep 15, 2025 | 238.01 | 238.01 | 233.00 | 233.58 | 233.58 | -1.43% | 3,423 |
| Sep 12, 2025 | 240.00 | 244.40 | 235.01 | 236.98 | 236.98 | -0.72% | 8,314 |
| Sep 11, 2025 | 233.74 | 240.00 | 233.74 | 238.70 | 238.70 | 1.47% | 8,449 |
| Sep 10, 2025 | 237.20 | 241.00 | 233.72 | 235.25 | 235.25 | 0.65% | 9,034 |
| Sep 9, 2025 | 236.15 | 240.00 | 233.01 | 233.74 | 233.74 | -1.17% | 5,045 |
| Sep 8, 2025 | 238.00 | 239.00 | 231.00 | 236.50 | 236.50 | 0.27% | 18,700 |
| Sep 5, 2025 | 233.00 | 240.59 | 233.00 | 235.86 | 235.86 | 2.93% | 11,712 |
| Sep 4, 2025 | 229.97 | 233.00 | 229.00 | 229.14 | 229.14 | -0.36% | 2,221 |
| Sep 3, 2025 | 232.95 | 232.95 | 228.50 | 229.97 | 229.97 | -0.03% | 2,311 |
| Sep 2, 2025 | 231.00 | 233.65 | 229.00 | 230.03 | 230.03 | 0.18% | 2,010 |
| Sep 1, 2025 | 226.65 | 231.65 | 224.00 | 229.62 | 229.62 | 1.31% | 4,764 |
| Aug 29, 2025 | 229.85 | 229.85 | 226.50 | 226.65 | 226.65 | 0.67% | 571 |
| Aug 28, 2025 | 231.00 | 231.90 | 225.01 | 225.15 | 225.15 | -1.82% | 1,401 |
| Aug 26, 2025 | 239.85 | 239.85 | 228.16 | 229.32 | 229.32 | -2.60% | 2,732 |
| Aug 25, 2025 | 227.00 | 235.45 | 225.10 | 235.45 | 235.45 | 5.00% | 21,558 |
| Aug 22, 2025 | 224.20 | 227.00 | 223.00 | 224.24 | 224.24 | -0.04% | 1,251 |
| Aug 21, 2025 | 228.27 | 228.27 | 224.00 | 224.32 | 224.32 | -1.24% | 1,531 |
| Aug 20, 2025 | 227.00 | 228.00 | 222.20 | 227.14 | 227.14 | 0.30% | 2,113 |
| Aug 19, 2025 | 229.50 | 229.50 | 222.60 | 226.47 | 226.47 | 1.14% | 3,248 |
| Aug 18, 2025 | 223.10 | 232.00 | 221.50 | 223.92 | 223.92 | 0.68% | 7,001 |
| Aug 14, 2025 | 227.00 | 231.00 | 222.00 | 222.40 | 222.40 | -1.68% | 20,077 |
| Aug 13, 2025 | 234.60 | 234.60 | 224.65 | 226.21 | 226.21 | -0.22% | 13,842 |
| Aug 12, 2025 | 220.99 | 230.00 | 220.00 | 226.72 | 226.72 | 2.39% | 6,600 |
| Aug 11, 2025 | 229.07 | 233.00 | 217.61 | 221.42 | 221.42 | -3.34% | 10,344 |
| Aug 8, 2025 | 228.00 | 234.00 | 228.00 | 229.07 | 229.07 | 1.74% | 6,370 |
| Aug 7, 2025 | 228.50 | 229.50 | 225.00 | 225.16 | 225.16 | -1.68% | 15,932 |
| Aug 6, 2025 | 229.40 | 233.00 | 226.10 | 229.00 | 229.00 | -0.11% | 1,034 |
| Aug 5, 2025 | 234.20 | 235.00 | 227.00 | 229.26 | 229.26 | -2.08% | 3,639 |
| Aug 4, 2025 | 231.50 | 238.96 | 225.00 | 234.14 | 229.14 | 1.85% | 4,719 |
| Aug 1, 2025 | 230.00 | 239.48 | 229.01 | 229.89 | 224.98 | -2.01% | 7,886 |
| Jul 31, 2025 | 234.32 | 238.47 | 230.21 | 234.60 | 229.59 | -0.38% | 3,027 |
| Jul 30, 2025 | 234.05 | 236.00 | 230.05 | 235.49 | 230.46 | 0.62% | 2,165 |
| Jul 29, 2025 | 238.00 | 238.00 | 233.00 | 234.05 | 229.05 | -0.15% | 4,265 |
| Jul 28, 2025 | 238.00 | 244.95 | 234.00 | 234.40 | 229.40 | -1.48% | 3,493 |
| Jul 25, 2025 | 245.00 | 245.00 | 235.11 | 237.93 | 232.85 | -3.04% | 5,523 |