Shreyans Industries Limited (NSE:SHREYANIND)
India · Delayed Price · Currency is INR 167.39
+0.64 (0.38%)
Jan 23, 2026, 3:27 PM IST
Shreyans Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 165.11 | 169.99 | 165.00 | 169.20 | - | 1.47% | 1,306 |
| 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 |
| Dec 26, 2025 | 176.90 | 176.90 | 173.10 | 173.69 | 173.69 | -0.81% | 1,584 |
| Dec 24, 2025 | 175.07 | 176.90 | 174.55 | 175.10 | 175.10 | 0.89% | 4,382 |
| Dec 23, 2025 | 175.00 | 176.89 | 172.76 | 173.55 | 173.55 | -0.83% | 4,067 |
| Dec 22, 2025 | 175.95 | 178.04 | 173.62 | 175.00 | 175.00 | 0.62% | 6,470 |
| Dec 19, 2025 | 174.87 | 178.80 | 171.61 | 173.92 | 173.92 | 0.28% | 1,982 |
| Dec 18, 2025 | 174.99 | 174.99 | 170.25 | 173.44 | 173.44 | 0.39% | 2,395 |
| Dec 17, 2025 | 177.01 | 177.94 | 172.14 | 172.76 | 172.76 | -1.44% | 2,686 |
| Dec 16, 2025 | 175.56 | 179.00 | 174.99 | 175.28 | 175.28 | -0.26% | 5,076 |
| Dec 15, 2025 | 178.00 | 181.25 | 175.00 | 175.74 | 175.74 | -2.76% | 6,547 |
| Dec 12, 2025 | 175.00 | 181.84 | 175.00 | 180.73 | 180.73 | 2.24% | 2,018 |
| Dec 11, 2025 | 177.40 | 177.81 | 173.59 | 176.77 | 176.77 | 0.03% | 2,088 |
| Dec 10, 2025 | 171.00 | 179.84 | 171.00 | 176.71 | 176.71 | 1.55% | 5,208 |
| Dec 9, 2025 | 173.00 | 177.97 | 169.40 | 174.02 | 174.02 | -0.03% | 6,294 |
| Dec 8, 2025 | 184.00 | 184.00 | 172.00 | 174.07 | 174.07 | -2.42% | 4,828 |
| Dec 5, 2025 | 179.83 | 184.95 | 176.12 | 178.39 | 178.39 | 0.75% | 6,784 |
| Dec 4, 2025 | 179.01 | 183.79 | 174.99 | 177.06 | 177.06 | -1.78% | 9,150 |
| Dec 3, 2025 | 181.00 | 182.44 | 178.20 | 180.26 | 180.26 | -0.50% | 2,203 |
| Dec 2, 2025 | 180.00 | 182.99 | 175.00 | 181.16 | 181.16 | -1.21% | 5,039 |
| Dec 1, 2025 | 182.62 | 189.00 | 182.61 | 183.37 | 183.37 | 0.91% | 3,539 |
| Nov 28, 2025 | 182.99 | 183.48 | 181.01 | 181.71 | 181.71 | 0.27% | 6,450 |
| Nov 27, 2025 | 196.00 | 196.00 | 178.30 | 181.22 | 181.22 | -1.49% | 11,941 |
| Nov 26, 2025 | 185.73 | 185.73 | 180.00 | 183.96 | 183.96 | -0.27% | 6,578 |
| Nov 25, 2025 | 187.18 | 187.99 | 182.81 | 184.46 | 184.46 | 0.49% | 1,804 |
| Nov 24, 2025 | 186.94 | 186.94 | 182.50 | 183.56 | 183.56 | -0.58% | 4,148 |
| Nov 21, 2025 | 186.22 | 186.59 | 182.50 | 184.64 | 184.64 | -0.81% | 3,869 |
| Nov 20, 2025 | 190.37 | 190.45 | 185.60 | 186.15 | 186.15 | -1.12% | 6,330 |
| Nov 19, 2025 | 201.00 | 201.00 | 188.01 | 188.26 | 188.26 | -0.24% | 4,370 |
| Nov 18, 2025 | 188.20 | 192.58 | 187.76 | 188.72 | 188.72 | -2.00% | 4,902 |
| Nov 17, 2025 | 192.50 | 194.30 | 192.50 | 192.58 | 192.58 | -0.01% | 5,974 |
| Nov 14, 2025 | 189.29 | 196.00 | 186.32 | 192.60 | 192.60 | 1.30% | 14,887 |
| Nov 13, 2025 | 185.19 | 191.58 | 185.19 | 190.12 | 190.12 | 2.66% | 9,714 |