Shreyans Industries Limited (NSE:SHREYANIND)
India · Delayed Price · Currency is INR 129.00
+2.71 (2.15%)
Oct 5, 2026, 3:25 PM IST
Shreyans Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 125.66 | 129.65 | 125.66 | 129.00 | 129.00 | 2.15% | 8,211 |
| Oct 1, 2026 | 129.99 | 133.50 | 122.00 | 126.29 | 126.29 | -3.19% | 10,571 |
| Sep 30, 2026 | 129.95 | 133.99 | 129.00 | 130.45 | 130.45 | 1.12% | 4,801 |
| Sep 29, 2026 | 130.29 | 130.29 | 129.00 | 129.00 | 129.00 | - | 5,110 |
| Sep 28, 2026 | 130.15 | 133.90 | 128.72 | 129.00 | 129.00 | -0.88% | 2,208 |
| Sep 25, 2026 | 129.98 | 131.89 | 129.00 | 130.15 | 130.15 | -0.20% | 2,486 |
| Sep 24, 2026 | 129.74 | 131.50 | 129.00 | 130.41 | 130.41 | 1.01% | 1,573 |
| Sep 23, 2026 | 128.00 | 130.80 | 127.02 | 129.10 | 129.10 | 1.41% | 15,638 |
| Sep 22, 2026 | 133.61 | 133.61 | 126.80 | 127.31 | 127.31 | -3.76% | 13,105 |
| Sep 21, 2026 | 131.20 | 134.80 | 131.20 | 132.29 | 132.29 | 0.88% | 3,414 |
| Sep 18, 2026 | 128.01 | 132.00 | 125.65 | 131.13 | 131.13 | 2.44% | 3,183 |
| Sep 17, 2026 | 126.25 | 129.75 | 125.82 | 128.01 | 128.01 | 0.42% | 5,027 |
| Sep 16, 2026 | 126.17 | 128.00 | 124.00 | 127.48 | 127.48 | 1.04% | 2,846 |
| Sep 15, 2026 | 134.12 | 134.12 | 125.12 | 126.17 | 126.17 | -4.99% | 4,777 |
| Sep 11, 2026 | 135.00 | 135.00 | 131.50 | 132.80 | 132.80 | -1.96% | 3,771 |
| Sep 10, 2026 | 134.31 | 136.66 | 133.53 | 135.46 | 135.46 | 1.86% | 8,075 |
| Sep 9, 2026 | 133.50 | 135.45 | 132.00 | 132.98 | 132.98 | -0.02% | 6,056 |
| Sep 8, 2026 | 132.21 | 136.45 | 132.21 | 133.00 | 133.00 | -0.89% | 8,325 |
| Sep 7, 2026 | 130.00 | 138.50 | 129.30 | 134.20 | 134.20 | 4.09% | 24,013 |
| Sep 4, 2026 | 130.00 | 130.70 | 126.90 | 128.93 | 128.93 | -0.29% | 6,128 |
| Sep 3, 2026 | 125.01 | 134.00 | 123.10 | 129.30 | 129.30 | 2.86% | 6,985 |
| Sep 2, 2026 | 126.30 | 127.06 | 125.00 | 125.71 | 125.71 | -0.07% | 4,428 |
| Sep 1, 2026 | 126.29 | 127.50 | 125.26 | 125.80 | 125.80 | 0.27% | 1,123 |
| Aug 31, 2026 | 123.01 | 126.50 | 122.88 | 125.46 | 125.46 | 0.39% | 6,494 |
| Aug 28, 2026 | 125.23 | 125.50 | 122.00 | 124.97 | 124.97 | 0.29% | 6,135 |
| Aug 27, 2026 | 123.01 | 126.80 | 123.01 | 124.61 | 124.61 | -0.30% | 5,612 |
| Aug 26, 2026 | 123.77 | 125.79 | 123.77 | 124.99 | 124.99 | 0.99% | 8,744 |
| Aug 25, 2026 | 123.37 | 125.60 | 121.76 | 123.77 | 123.77 | 1.04% | 9,043 |
| Aug 24, 2026 | 129.50 | 129.50 | 121.81 | 122.49 | 122.49 | -2.27% | 17,670 |
| 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 |