Shreyans Industries Limited (NSE:SHREYANIND)
India · Delayed Price · Currency is INR 124.63
-11.93 (-8.74%)
Mar 30, 2026, 3:29 PM IST
Shreyans Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 135.22 | 139.90 | 122.00 | 124.63 | 124.63 | -8.74% | 22,581 |
| Mar 27, 2026 | 142.76 | 146.00 | 135.11 | 136.56 | 136.56 | -6.25% | 20,120 |
| Mar 25, 2026 | 137.31 | 149.40 | 137.31 | 145.66 | 145.66 | 4.54% | 7,122 |
| Mar 24, 2026 | 143.99 | 143.99 | 135.12 | 139.33 | 139.33 | 1.21% | 13,825 |
| Mar 23, 2026 | 149.82 | 149.82 | 134.33 | 137.67 | 137.67 | -8.11% | 5,209 |
| Mar 20, 2026 | 150.20 | 152.80 | 148.10 | 149.82 | 149.82 | -2.90% | 7,554 |
| Mar 19, 2026 | 138.90 | 164.80 | 138.00 | 154.30 | 154.30 | 10.12% | 59,363 |
| Mar 18, 2026 | 142.98 | 142.98 | 138.00 | 140.12 | 140.12 | 2.65% | 7,446 |
| Mar 17, 2026 | 149.85 | 149.85 | 133.00 | 136.50 | 136.50 | -1.47% | 6,092 |
| Mar 16, 2026 | 149.00 | 149.90 | 130.37 | 138.53 | 138.53 | -4.98% | 14,040 |
| Mar 13, 2026 | 150.90 | 152.01 | 143.10 | 145.79 | 145.79 | -2.08% | 11,782 |
| Mar 12, 2026 | 146.30 | 152.00 | 146.30 | 148.89 | 148.89 | -0.94% | 15,007 |
| Mar 11, 2026 | 149.34 | 153.46 | 149.20 | 150.31 | 150.31 | -0.50% | 3,294 |
| 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 |