Shreyans Industries Limited (NSE:SHREYANIND)
India · Delayed Price · Currency is INR 139.32
+0.23 (0.17%)
Jul 31, 2026, 3:29 PM IST
Shreyans Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 140.00 | 142.10 | 135.90 | 139.32 | 139.32 | 0.17% | 4,696 |
| Jul 30, 2026 | 141.50 | 143.70 | 138.51 | 139.09 | 139.09 | -1.21% | 5,262 |
| Jul 29, 2026 | 145.50 | 145.50 | 140.01 | 140.80 | 140.80 | -0.52% | 2,995 |
| Jul 28, 2026 | 141.00 | 145.50 | 141.00 | 141.53 | 141.53 | -1.03% | 5,323 |
| Jul 27, 2026 | 141.00 | 146.00 | 139.23 | 143.00 | 143.00 | 3.14% | 10,292 |
| Jul 24, 2026 | 140.99 | 141.80 | 136.00 | 138.65 | 138.65 | 0.87% | 7,473 |
| Jul 23, 2026 | 137.50 | 146.99 | 134.50 | 137.46 | 137.46 | 1.91% | 39,946 |
| Jul 22, 2026 | 135.40 | 138.38 | 133.00 | 134.89 | 134.89 | -1.19% | 24,428 |
| Jul 21, 2026 | 135.51 | 138.68 | 135.30 | 136.52 | 136.52 | 0.35% | 3,915 |
| Jul 20, 2026 | 136.82 | 137.51 | 135.60 | 136.04 | 136.04 | -0.07% | 2,142 |
| Jul 17, 2026 | 139.00 | 139.89 | 134.00 | 136.13 | 136.13 | -1.54% | 6,962 |
| Jul 16, 2026 | 138.98 | 142.97 | 137.25 | 138.26 | 138.26 | -0.30% | 2,002 |
| Jul 15, 2026 | 136.25 | 141.98 | 136.25 | 138.67 | 138.67 | 1.64% | 1,161 |
| Jul 14, 2026 | 137.00 | 137.98 | 135.21 | 136.43 | 136.43 | -1.12% | 3,642 |
| Jul 13, 2026 | 139.00 | 139.51 | 135.30 | 137.98 | 137.98 | -0.87% | 3,022 |
| Jul 10, 2026 | 139.75 | 139.95 | 136.01 | 139.19 | 139.19 | 0.57% | 3,653 |
| Jul 9, 2026 | 139.99 | 140.38 | 136.00 | 138.40 | 138.40 | 0.19% | 1,844 |
| Jul 8, 2026 | 142.00 | 143.65 | 137.31 | 138.14 | 138.14 | -4.10% | 7,840 |
| Jul 7, 2026 | 140.26 | 148.00 | 139.00 | 144.05 | 144.05 | 3.72% | 19,582 |
| Jul 6, 2026 | 138.20 | 140.10 | 137.00 | 138.88 | 138.88 | -1.08% | 1,562 |
| Jul 3, 2026 | 137.20 | 141.80 | 134.70 | 140.39 | 140.39 | 1.09% | 11,314 |
| Jul 2, 2026 | 135.69 | 139.50 | 135.02 | 138.87 | 138.87 | 2.85% | 14,650 |
| Jul 1, 2026 | 135.06 | 137.64 | 133.00 | 135.02 | 135.02 | -0.03% | 4,041 |
| Jun 30, 2026 | 139.39 | 140.93 | 133.00 | 135.06 | 135.06 | -2.14% | 9,553 |
| Jun 29, 2026 | 137.20 | 139.98 | 137.20 | 138.01 | 138.01 | -0.76% | 2,577 |
| Jun 25, 2026 | 137.02 | 139.99 | 137.02 | 139.07 | 139.07 | 0.72% | 670 |
| Jun 24, 2026 | 138.64 | 139.90 | 136.55 | 138.07 | 138.07 | 0.33% | 2,130 |
| Jun 23, 2026 | 139.95 | 141.44 | 135.60 | 137.62 | 137.62 | -0.59% | 5,412 |
| Jun 22, 2026 | 139.88 | 139.88 | 137.05 | 138.43 | 138.43 | 0.44% | 2,060 |
| Jun 19, 2026 | 136.90 | 142.00 | 136.00 | 137.83 | 137.83 | 0.89% | 3,550 |
| Jun 18, 2026 | 135.30 | 142.70 | 135.00 | 136.62 | 136.62 | 1.17% | 14,276 |
| Jun 17, 2026 | 140.50 | 143.98 | 133.90 | 135.04 | 135.04 | -3.05% | 13,847 |
| Jun 16, 2026 | 147.55 | 151.19 | 137.40 | 139.29 | 139.29 | -4.65% | 14,952 |
| Jun 15, 2026 | 142.20 | 158.60 | 141.80 | 146.09 | 146.09 | 5.25% | 45,547 |
| Jun 12, 2026 | 137.10 | 139.00 | 135.00 | 138.80 | 138.80 | 0.97% | 1,446 |
| Jun 11, 2026 | 136.00 | 138.20 | 131.50 | 137.46 | 137.46 | 1.27% | 8,958 |
| Jun 10, 2026 | 140.00 | 143.72 | 133.10 | 135.73 | 135.73 | -1.19% | 5,639 |
| Jun 9, 2026 | 138.99 | 140.40 | 137.00 | 137.37 | 137.37 | 0.13% | 3,082 |
| Jun 8, 2026 | 140.00 | 142.40 | 136.60 | 137.19 | 137.19 | -1.37% | 4,455 |
| Jun 5, 2026 | 143.00 | 143.00 | 139.00 | 139.10 | 139.10 | -1.20% | 6,631 |
| Jun 4, 2026 | 143.22 | 143.64 | 138.00 | 140.79 | 140.79 | -1.21% | 4,947 |
| Jun 3, 2026 | 146.50 | 146.50 | 142.27 | 142.51 | 142.51 | -1.40% | 1,034 |
| Jun 2, 2026 | 147.00 | 149.99 | 140.25 | 144.53 | 144.53 | 0.91% | 7,908 |
| Jun 1, 2026 | 146.00 | 147.90 | 141.02 | 143.22 | 143.22 | -1.53% | 3,025 |
| May 29, 2026 | 148.00 | 148.74 | 142.10 | 145.45 | 145.45 | -1.60% | 8,211 |
| May 27, 2026 | 151.50 | 151.50 | 146.50 | 147.82 | 147.82 | -0.57% | 3,488 |
| May 26, 2026 | 153.00 | 154.20 | 148.11 | 148.66 | 148.66 | -0.85% | 3,950 |
| May 25, 2026 | 150.50 | 152.99 | 149.50 | 149.93 | 149.93 | -1.87% | 7,748 |
| May 22, 2026 | 153.00 | 153.98 | 151.25 | 152.79 | 152.79 | 0.01% | 4,799 |
| May 21, 2026 | 152.30 | 157.10 | 146.02 | 152.78 | 152.78 | -2.23% | 23,852 |