Shreyans Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	148.57	153.80	148.50	151.06	151.06	2.34%	1,651
Mar 9, 2026	150.90	150.90	143.01	147.60	147.60	-1.68%	5,846
Mar 6, 2026	154.90	154.90	150.00	150.12	150.12	0.31%	10,003
Mar 5, 2026	150.57	151.75	149.00	149.65	149.65	-0.11%	1,648
Mar 4, 2026	151.40	151.40	148.02	149.82	149.82	-1.84%	4,421
Mar 2, 2026	148.01	153.84	148.01	152.63	152.63	-0.30%	6,986
Feb 27, 2026	152.01	153.48	149.80	153.09	153.09	1.20%	10,206
Feb 26, 2026	151.32	152.80	150.06	151.28	151.28	0.47%	2,905
Feb 25, 2026	152.80	152.80	150.00	150.57	150.57	-0.09%	5,601
Feb 24, 2026	150.51	152.38	149.15	150.70	150.70	0.89%	3,439
Feb 23, 2026	150.00	153.39	148.41	149.37	149.37	-1.98%	3,236
Feb 20, 2026	152.98	153.44	150.31	152.38	152.38	-0.03%	3,839
Feb 19, 2026	151.55	154.48	150.31	152.42	152.42	0.54%	3,873
Feb 18, 2026	147.59	153.00	147.59	151.60	151.60	2.72%	6,603
Feb 17, 2026	152.00	152.00	143.55	147.59	147.59	0.03%	7,081
Feb 16, 2026	156.12	156.12	146.10	147.55	147.55	-3.61%	13,905
Feb 13, 2026	151.88	157.01	148.50	153.07	153.07	0.78%	21,230
Feb 12, 2026	155.32	158.42	151.00	151.88	151.88	-2.21%	15,662
Feb 11, 2026	164.29	164.29	151.01	155.32	155.32	-4.01%	47,012
Feb 10, 2026	169.26	174.00	157.25	161.81	161.81	-4.31%	43,340
Feb 9, 2026	174.84	176.77	168.50	169.10	169.10	-0.40%	5,593
Feb 6, 2026	170.00	171.09	167.31	169.78	169.78	-0.25%	3,296
Feb 5, 2026	169.90	177.60	167.25	170.20	170.20	0.05%	4,170
Feb 4, 2026	169.00	174.00	168.30	170.11	170.11	2.51%	2,390
Feb 3, 2026	168.01	172.89	164.00	165.94	165.94	0.08%	4,139
Feb 2, 2026	164.88	165.96	162.02	165.80	165.80	0.44%	5,197
Feb 1, 2026	170.00	170.00	163.11	165.08	165.08	-0.54%	481
Jan 30, 2026	165.21	172.19	165.01	165.98	165.98	-2.17%	4,583
Jan 29, 2026	164.01	174.91	160.10	169.67	169.67	3.93%	12,664
Jan 28, 2026	165.94	165.95	162.00	163.26	163.26	0.97%	7,561
Jan 27, 2026	165.10	169.38	160.00	161.69	161.69	-3.41%	9,644
Jan 23, 2026	165.11	169.99	165.00	167.39	167.39	0.38%	1,405
Jan 22, 2026	165.44	167.00	160.15	166.75	166.75	3.31%	4,178
Jan 21, 2026	164.15	168.70	160.00	161.41	161.41	-1.65%	5,214
Jan 20, 2026	166.03	169.90	163.99	164.12	164.12	-2.83%	14,003
Jan 19, 2026	172.90	172.90	167.11	168.90	168.90	-2.31%	6,950
Jan 16, 2026	169.27	174.86	167.10	172.89	172.89	2.65%	3,819
Jan 14, 2026	169.73	170.50	166.50	168.43	168.43	-0.25%	3,347
Jan 13, 2026	169.99	174.39	167.75	168.86	168.86	-0.33%	7,406
Jan 12, 2026	170.02	177.89	166.55	169.42	169.42	-0.56%	8,149
Jan 9, 2026	166.35	177.68	166.35	170.37	170.37	-1.74%	3,294
Jan 8, 2026	175.02	177.90	172.50	173.38	173.38	-1.39%	11,679
Jan 7, 2026	174.13	176.99	174.12	175.83	175.83	1.00%	1,638
Jan 6, 2026	174.13	177.00	169.00	174.09	174.09	-0.02%	2,961
Jan 5, 2026	177.75	177.75	173.75	174.12	174.12	0.18%	2,091
Jan 2, 2026	172.01	181.89	171.60	173.80	173.80	-0.92%	9,065
Jan 1, 2026	176.98	179.00	174.11	175.41	175.41	0.37%	3,017
Dec 31, 2025	176.20	176.20	173.65	174.76	174.76	-0.43%	1,912
Dec 30, 2025	173.10	176.89	173.10	175.52	175.52	1.25%	1,363
Dec 29, 2025	173.56	176.89	172.15	173.35	173.35	-0.20%	3,354