Shreyans Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	173.20	173.20	163.40	163.57	163.57	-4.66%	8,194
May 11, 2026	167.00	177.00	165.01	171.56	171.56	0.45%	8,364
May 8, 2026	170.58	171.95	166.12	170.79	170.79	1.21%	2,423
May 7, 2026	167.00	170.99	166.00	168.75	168.75	1.78%	4,672
May 6, 2026	169.85	169.85	164.75	165.80	165.80	0.50%	13,200
May 5, 2026	165.20	173.50	164.18	164.98	164.98	-0.83%	12,371
May 4, 2026	169.01	174.40	165.01	166.36	166.36	-2.01%	10,770
Apr 30, 2026	174.51	176.13	168.20	169.77	169.77	-2.72%	12,254
Apr 29, 2026	165.01	182.97	161.40	174.51	174.51	4.14%	25,404
Apr 28, 2026	171.01	171.89	167.00	167.58	167.58	-1.94%	3,550
Apr 27, 2026	166.64	172.10	166.51	170.89	170.89	0.77%	2,746
Apr 24, 2026	168.46	172.79	168.46	169.59	169.59	-1.33%	738
Apr 23, 2026	171.99	172.98	167.25	171.88	171.88	-0.62%	5,213
Apr 22, 2026	174.89	174.89	168.27	172.95	172.95	2.38%	5,553
Apr 21, 2026	172.25	172.25	164.50	168.93	168.93	-1.92%	12,732
Apr 20, 2026	177.30	177.50	172.00	172.23	172.23	-2.86%	2,674
Apr 17, 2026	173.24	182.92	171.66	177.30	177.30	2.34%	19,814
Apr 16, 2026	163.00	178.00	162.87	173.24	173.24	6.87%	28,277
Apr 15, 2026	157.90	164.49	155.02	162.10	162.10	3.26%	15,739
Apr 13, 2026	155.70	157.80	149.27	156.98	156.98	-0.68%	5,641
Apr 10, 2026	154.25	158.77	154.25	158.06	158.06	2.63%	4,972
Apr 9, 2026	154.90	155.90	152.11	154.01	154.01	0.06%	2,882
Apr 8, 2026	157.00	157.48	152.50	153.92	153.92	0.67%	9,179
Apr 7, 2026	143.00	156.00	139.99	152.89	152.89	5.43%	16,636
Apr 6, 2026	143.87	148.50	135.00	145.01	145.01	5.09%	8,671
Apr 2, 2026	138.36	139.99	133.00	137.98	137.98	-0.27%	5,115
Apr 1, 2026	127.90	140.19	127.90	138.36	138.36	11.02%	8,812
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