Sreeleathers Limited (NSE:SREEL)
India · Delayed Price · Currency is INR 265.52
+6.56 (2.53%)
Sep 4, 2026, 3:29 PM IST
NSE:SREEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 259.00 | 268.80 | 259.00 | 265.52 | 265.52 | 2.53% | 21,434 |
| Sep 3, 2026 | 254.96 | 262.30 | 252.00 | 258.96 | 258.96 | 2.07% | 14,362 |
| Sep 2, 2026 | 247.32 | 264.40 | 247.32 | 253.70 | 253.70 | 1.59% | 19,178 |
| Sep 1, 2026 | 248.50 | 253.89 | 245.60 | 249.74 | 249.74 | 0.78% | 5,954 |
| Aug 31, 2026 | 245.00 | 250.99 | 243.64 | 247.80 | 247.80 | -0.67% | 13,275 |
| Aug 28, 2026 | 269.39 | 269.39 | 242.95 | 249.48 | 249.48 | -5.23% | 35,722 |
| Aug 27, 2026 | 262.00 | 266.40 | 259.27 | 263.24 | 263.24 | 1.25% | 21,756 |
| Aug 26, 2026 | 264.50 | 270.00 | 257.61 | 260.00 | 260.00 | 0.93% | 15,992 |
| Aug 25, 2026 | 248.05 | 266.00 | 248.05 | 257.61 | 257.61 | 3.16% | 51,805 |
| Aug 24, 2026 | 246.00 | 253.00 | 239.00 | 249.71 | 249.71 | 3.68% | 35,796 |
| Aug 21, 2026 | 249.68 | 249.68 | 240.15 | 240.84 | 240.84 | -1.39% | 9,308 |
| Aug 20, 2026 | 255.06 | 255.06 | 243.00 | 244.24 | 244.24 | -1.62% | 9,862 |
| Aug 19, 2026 | 258.80 | 259.70 | 246.85 | 248.27 | 248.27 | -2.42% | 11,435 |
| Aug 18, 2026 | 261.00 | 262.00 | 250.40 | 254.43 | 254.43 | -2.42% | 23,641 |
| Aug 17, 2026 | 250.00 | 267.45 | 244.40 | 260.75 | 260.75 | 8.28% | 114,222 |
| Aug 14, 2026 | 244.75 | 245.78 | 237.00 | 240.82 | 240.82 | 0.44% | 11,063 |
| Aug 13, 2026 | 248.90 | 248.90 | 236.50 | 239.76 | 239.76 | 0.27% | 19,529 |
| Aug 12, 2026 | 233.90 | 240.80 | 230.74 | 239.12 | 239.12 | 3.65% | 34,299 |
| Aug 11, 2026 | 222.32 | 237.90 | 219.50 | 230.70 | 230.70 | 4.29% | 63,959 |
| Aug 10, 2026 | 213.60 | 222.99 | 213.60 | 221.22 | 221.22 | 2.17% | 11,071 |
| Aug 7, 2026 | 218.00 | 218.00 | 212.51 | 216.53 | 216.53 | 0.54% | 3,093 |
| Aug 6, 2026 | 213.00 | 217.89 | 213.00 | 215.37 | 215.37 | 0.27% | 2,904 |
| Aug 5, 2026 | 213.00 | 218.89 | 213.00 | 214.78 | 214.78 | 1.02% | 4,877 |
| Aug 4, 2026 | 215.50 | 217.51 | 209.00 | 212.61 | 212.61 | -1.77% | 15,979 |
| Aug 3, 2026 | 212.00 | 222.72 | 212.00 | 216.45 | 216.45 | 1.33% | 10,312 |
| Jul 31, 2026 | 218.90 | 218.90 | 213.00 | 213.60 | 213.60 | -0.67% | 5,516 |
| Jul 30, 2026 | 217.02 | 218.46 | 211.86 | 215.03 | 215.03 | -0.56% | 7,971 |
| Jul 29, 2026 | 222.00 | 224.23 | 215.41 | 216.24 | 216.24 | -0.04% | 9,356 |
| Jul 28, 2026 | 225.00 | 225.00 | 215.35 | 216.33 | 216.33 | -2.86% | 6,460 |
| Jul 27, 2026 | 233.90 | 233.90 | 222.00 | 222.71 | 222.71 | -2.31% | 8,964 |
| Jul 24, 2026 | 221.89 | 232.00 | 219.01 | 227.97 | 227.97 | 2.36% | 33,290 |
| Jul 23, 2026 | 227.88 | 227.88 | 220.22 | 222.71 | 222.71 | -1.30% | 28,743 |
| Jul 22, 2026 | 231.90 | 235.00 | 223.50 | 225.65 | 225.65 | -2.06% | 49,503 |
| Jul 21, 2026 | 213.00 | 233.00 | 206.72 | 230.39 | 230.39 | 8.22% | 154,339 |
| Jul 20, 2026 | 210.09 | 214.00 | 207.01 | 212.90 | 212.90 | 0.07% | 9,358 |
| Jul 17, 2026 | 211.25 | 219.90 | 209.00 | 212.76 | 212.76 | 0.86% | 39,468 |
| Jul 16, 2026 | 214.50 | 215.79 | 209.21 | 210.94 | 210.94 | -0.31% | 6,603 |
| Jul 15, 2026 | 210.33 | 214.89 | 207.11 | 211.60 | 211.60 | 0.60% | 3,608 |
| Jul 14, 2026 | 209.00 | 212.00 | 209.00 | 210.33 | 210.33 | -0.68% | 1,957 |
| Jul 13, 2026 | 211.85 | 212.78 | 210.67 | 211.76 | 211.76 | 0.82% | 1,890 |
| Jul 10, 2026 | 212.80 | 214.70 | 209.80 | 210.03 | 210.03 | -0.60% | 4,488 |
| Jul 9, 2026 | 207.47 | 212.70 | 207.00 | 211.30 | 211.30 | 2.35% | 3,057 |
| Jul 8, 2026 | 208.10 | 214.80 | 203.73 | 206.44 | 206.44 | -2.81% | 7,635 |
| Jul 7, 2026 | 212.00 | 214.89 | 210.00 | 212.40 | 212.40 | 0.17% | 1,249 |
| Jul 6, 2026 | 212.00 | 216.40 | 211.06 | 212.03 | 212.03 | -1.05% | 3,928 |
| Jul 3, 2026 | 209.75 | 216.94 | 209.75 | 214.28 | 214.28 | 2.20% | 4,213 |
| Jul 2, 2026 | 211.36 | 215.42 | 208.00 | 209.66 | 209.66 | -0.80% | 4,696 |
| Jul 1, 2026 | 214.00 | 214.00 | 209.22 | 211.36 | 211.36 | 1.27% | 2,618 |
| Jun 30, 2026 | 213.12 | 216.85 | 208.15 | 208.71 | 208.71 | -2.07% | 6,868 |
| Jun 29, 2026 | 219.00 | 221.80 | 211.00 | 213.12 | 213.12 | -2.33% | 6,974 |