Shri Techtex Limited (NSE:SHRITECH)
India · Delayed Price · Currency is INR 69.85
-0.65 (-0.92%)
Jul 24, 2024, 1:30 AM IST
Shri Techtex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 67.90 | 72.90 | 67.05 | 70.80 | 70.80 | 4.27% | 22,000 |
| Oct 24, 2025 | 66.05 | 67.90 | 66.00 | 67.90 | 67.90 | -0.07% | 6,000 |
| Oct 23, 2025 | 66.00 | 67.95 | 66.00 | 67.95 | 67.95 | -2.58% | 4,000 |
| Oct 21, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - | - |
| Oct 20, 2025 | 65.95 | 69.75 | 65.95 | 69.75 | 69.75 | 5.76% | 4,000 |
| Oct 17, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 2.65% | 4,000 |
| Oct 16, 2025 | 66.80 | 66.80 | 64.25 | 64.25 | 64.25 | - | 6,000 |
| Oct 15, 2025 | 65.75 | 66.55 | 64.25 | 64.25 | 64.25 | -1.15% | 16,000 |
| Oct 14, 2025 | 65.05 | 65.05 | 65.00 | 65.00 | 65.00 | - | 4,000 |
| Oct 13, 2025 | 64.90 | 65.00 | 64.90 | 65.00 | 65.00 | 1.64% | 8,000 |
| Oct 10, 2025 | 65.10 | 65.10 | 61.10 | 63.95 | 63.95 | -3.03% | 26,000 |
| Oct 9, 2025 | 67.00 | 67.00 | 64.00 | 65.95 | 65.95 | -0.08% | 16,000 |
| Oct 8, 2025 | 67.75 | 67.75 | 66.00 | 66.00 | 66.00 | -1.86% | 4,000 |
| Oct 7, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | -1.61% | 2,000 |
| Oct 6, 2025 | 68.30 | 68.35 | 68.30 | 68.35 | 68.35 | 2.01% | 4,000 |
| Oct 3, 2025 | 66.75 | 68.00 | 66.00 | 67.00 | 67.00 | -6.75% | 12,000 |
| Oct 1, 2025 | 72.30 | 72.30 | 71.85 | 71.85 | 71.85 | 6.29% | 4,000 |
| Sep 30, 2025 | 67.70 | 67.75 | 67.60 | 67.60 | 67.60 | -4.38% | 8,000 |
| Sep 29, 2025 | 67.20 | 72.00 | 67.20 | 70.70 | 70.70 | 0.50% | 10,000 |
| Sep 26, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - | - |
| Sep 25, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - | 2,000 |
| Sep 24, 2025 | 72.00 | 72.00 | 70.35 | 70.35 | 70.35 | -3.56% | 12,000 |
| Sep 23, 2025 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 2.75% | 2,000 |
| Sep 22, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Sep 19, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Sep 18, 2025 | 69.20 | 71.00 | 69.20 | 71.00 | 71.00 | 1.43% | 12,000 |
| Sep 17, 2025 | 70.75 | 70.75 | 70.00 | 70.00 | 70.00 | -6.42% | 12,000 |
| Sep 16, 2025 | 70.25 | 74.80 | 70.25 | 74.80 | 74.80 | 5.95% | 6,000 |
| Sep 15, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - | - |
| Sep 12, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -2.62% | 2,000 |
| Sep 11, 2025 | 72.35 | 72.50 | 72.35 | 72.50 | 72.50 | -2.03% | 6,000 |
| Sep 10, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Sep 9, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Sep 8, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Sep 5, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Sep 4, 2025 | 73.50 | 74.50 | 73.30 | 74.00 | 74.00 | 2.78% | 12,000 |
| Sep 3, 2025 | 67.90 | 72.00 | 67.90 | 72.00 | 72.00 | -0.14% | 6,000 |
| Sep 2, 2025 | 71.95 | 72.30 | 70.10 | 72.10 | 72.10 | 3.82% | 12,000 |
| Sep 1, 2025 | 72.60 | 72.75 | 68.15 | 69.45 | 69.45 | -8.62% | 38,000 |
| Aug 29, 2025 | 75.55 | 76.65 | 75.55 | 76.00 | 76.00 | -2.94% | 16,000 |
| Aug 28, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - | - |
| Aug 26, 2025 | 76.40 | 78.95 | 76.35 | 78.30 | 78.30 | 0.38% | 12,000 |
| Aug 25, 2025 | 75.55 | 78.00 | 75.55 | 78.00 | 78.00 | -4.29% | 20,000 |
| Aug 22, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | - |
| Aug 21, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.88% | 2,000 |
| Aug 20, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Aug 19, 2025 | 79.50 | 84.50 | 79.20 | 80.00 | 80.00 | 0.63% | 20,000 |
| Aug 18, 2025 | 76.95 | 79.55 | 76.95 | 79.50 | 79.50 | 4.40% | 36,000 |
| Aug 14, 2025 | 81.00 | 81.00 | 73.80 | 76.15 | 76.15 | -4.87% | 44,000 |
| Aug 13, 2025 | 80.00 | 81.00 | 79.90 | 80.05 | 80.05 | -1.17% | 24,000 |