Shreyans Industries Limited (NSE:SHREYANIND)
India · Delayed Price · Currency is INR 125.33
-0.74 (-0.59%)
Aug 21, 2026, 3:29 PM IST
Shreyans Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 129.00 | 134.99 | 125.00 | 125.33 | 125.33 | -0.59% | 8,764 |
| Aug 20, 2026 | 131.00 | 131.00 | 125.00 | 126.07 | 126.07 | -1.38% | 4,867 |
| Aug 19, 2026 | 131.00 | 131.40 | 127.00 | 127.83 | 127.83 | -2.71% | 3,666 |
| Aug 18, 2026 | 133.00 | 134.89 | 130.12 | 131.39 | 131.39 | 0.90% | 4,857 |
| Aug 17, 2026 | 132.00 | 136.65 | 128.00 | 130.22 | 130.22 | -0.04% | 8,553 |
| Aug 14, 2026 | 133.90 | 139.00 | 129.01 | 130.27 | 130.27 | -2.24% | 11,534 |
| Aug 13, 2026 | 140.00 | 140.00 | 132.21 | 133.26 | 133.26 | -6.50% | 16,704 |
| Aug 12, 2026 | 140.85 | 145.00 | 139.01 | 142.53 | 142.53 | 1.70% | 6,600 |
| Aug 11, 2026 | 143.50 | 143.77 | 139.50 | 140.15 | 140.15 | -1.86% | 4,498 |
| Aug 10, 2026 | 140.62 | 145.00 | 140.61 | 142.80 | 142.80 | 0.33% | 3,135 |
| Aug 7, 2026 | 143.50 | 144.95 | 139.92 | 142.33 | 142.33 | 0.55% | 6,748 |
| Aug 6, 2026 | 143.10 | 144.68 | 141.00 | 141.55 | 141.55 | -0.71% | 3,857 |
| Aug 5, 2026 | 140.85 | 143.43 | 140.85 | 142.56 | 142.56 | 2.30% | 2,651 |
| Aug 4, 2026 | 141.88 | 142.41 | 138.92 | 140.85 | 139.35 | -0.73% | 1,192 |
| Aug 3, 2026 | 139.32 | 144.78 | 137.11 | 141.88 | 140.37 | 1.84% | 5,323 |
| Jul 31, 2026 | 140.00 | 142.10 | 135.90 | 139.32 | 137.84 | 0.17% | 4,696 |
| Jul 30, 2026 | 141.50 | 143.70 | 138.51 | 139.09 | 137.61 | -1.21% | 5,262 |
| Jul 29, 2026 | 145.50 | 145.50 | 140.01 | 140.80 | 139.30 | -0.52% | 2,995 |
| Jul 28, 2026 | 141.00 | 145.50 | 141.00 | 141.53 | 140.02 | -1.03% | 5,323 |
| Jul 27, 2026 | 141.00 | 146.00 | 139.23 | 143.00 | 141.48 | 3.14% | 10,292 |
| Jul 24, 2026 | 140.99 | 141.80 | 136.00 | 138.65 | 137.17 | 0.87% | 7,473 |
| Jul 23, 2026 | 137.50 | 146.99 | 134.50 | 137.46 | 136.00 | 1.91% | 39,946 |
| Jul 22, 2026 | 135.40 | 138.38 | 133.00 | 134.89 | 133.45 | -1.19% | 24,428 |
| Jul 21, 2026 | 135.51 | 138.68 | 135.30 | 136.52 | 135.07 | 0.35% | 3,915 |
| Jul 20, 2026 | 136.82 | 137.51 | 135.60 | 136.04 | 134.59 | -0.07% | 2,142 |
| Jul 17, 2026 | 139.00 | 139.89 | 134.00 | 136.13 | 134.68 | -1.54% | 6,962 |
| Jul 16, 2026 | 138.98 | 142.97 | 137.25 | 138.26 | 136.79 | -0.30% | 2,002 |
| Jul 15, 2026 | 136.25 | 141.98 | 136.25 | 138.67 | 137.19 | 1.64% | 1,161 |
| Jul 14, 2026 | 137.00 | 137.98 | 135.21 | 136.43 | 134.98 | -1.12% | 3,642 |
| Jul 13, 2026 | 139.00 | 139.51 | 135.30 | 137.98 | 136.51 | -0.87% | 3,022 |
| Jul 10, 2026 | 139.75 | 139.95 | 136.01 | 139.19 | 137.71 | 0.57% | 3,653 |
| Jul 9, 2026 | 139.99 | 140.38 | 136.00 | 138.40 | 136.93 | 0.19% | 1,844 |
| Jul 8, 2026 | 142.00 | 143.65 | 137.31 | 138.14 | 136.67 | -4.10% | 7,840 |
| Jul 7, 2026 | 140.26 | 148.00 | 139.00 | 144.05 | 142.52 | 3.72% | 19,582 |
| Jul 6, 2026 | 138.20 | 140.10 | 137.00 | 138.88 | 137.40 | -1.08% | 1,562 |
| Jul 3, 2026 | 137.20 | 141.80 | 134.70 | 140.39 | 138.89 | 1.09% | 11,314 |
| Jul 2, 2026 | 135.69 | 139.50 | 135.02 | 138.87 | 137.39 | 2.85% | 14,650 |
| Jul 1, 2026 | 135.06 | 137.64 | 133.00 | 135.02 | 133.58 | -0.03% | 4,041 |
| Jun 30, 2026 | 139.39 | 140.93 | 133.00 | 135.06 | 133.62 | -2.14% | 9,553 |
| Jun 29, 2026 | 137.20 | 139.98 | 137.20 | 138.01 | 136.54 | -0.76% | 2,577 |
| Jun 25, 2026 | 137.02 | 139.99 | 137.02 | 139.07 | 137.59 | 0.72% | 670 |
| Jun 24, 2026 | 138.64 | 139.90 | 136.55 | 138.07 | 136.60 | 0.33% | 2,130 |
| Jun 23, 2026 | 139.95 | 141.44 | 135.60 | 137.62 | 136.15 | -0.59% | 5,412 |
| Jun 22, 2026 | 139.88 | 139.88 | 137.05 | 138.43 | 136.96 | 0.44% | 2,060 |
| Jun 19, 2026 | 136.90 | 142.00 | 136.00 | 137.83 | 136.36 | 0.89% | 3,550 |
| Jun 18, 2026 | 135.30 | 142.70 | 135.00 | 136.62 | 135.17 | 1.17% | 14,276 |
| Jun 17, 2026 | 140.50 | 143.98 | 133.90 | 135.04 | 133.60 | -3.05% | 13,847 |
| Jun 16, 2026 | 147.55 | 151.19 | 137.40 | 139.29 | 137.81 | -4.65% | 14,952 |
| Jun 15, 2026 | 142.20 | 158.60 | 141.80 | 146.09 | 144.53 | 5.25% | 45,547 |
| Jun 12, 2026 | 137.10 | 139.00 | 135.00 | 138.80 | 137.32 | 0.97% | 1,446 |