Shrem Infra Invest Private Limited SHREMINVIT
NSE · India · Miscellaneous
INR 118.000.00 (0.00%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 102.00 | 0.00% | INR 102.00 | INR 102.00 | INR 102.00 | 0 |
| 2026-09-29 | INR 102.00 | 0.00% | INR 102.00 | INR 102.00 | INR 102.00 | 0 |
| 2026-09-28 | INR 102.00 | 0.00% | INR 102.01 | INR 102.01 | INR 102.00 | 100.00K |
| 2026-09-25 | INR 102.00 | 0.00% | INR 102.00 | INR 102.00 | INR 102.00 | 100.00K |
| 2026-09-24 | INR 102.00 | 0.00% | INR 102.00 | INR 102.00 | INR 102.00 | 125.00K |
| 2026-09-23 | INR 102.00 | 0.00% | INR 102.00 | INR 102.00 | INR 102.00 | 200.00K |
| 2026-09-22 | INR 102.00 | +0.99% | INR 102.00 | INR 102.00 | INR 102.00 | 200.00K |
| 2026-09-21 | INR 101.00 | +0.50% | INR 103.00 | INR 103.00 | INR 101.00 | 50.00K |
| 2026-09-18 | INR 100.50 | 0.00% | INR 100.50 | INR 100.50 | INR 100.50 | 0 |
| 2026-09-17 | INR 100.50 | 0.00% | INR 100.50 | INR 100.50 | INR 100.50 | 0 |
| 2026-09-16 | INR 100.50 | 0.00% | INR 100.50 | INR 100.50 | INR 100.50 | 0 |
| 2026-09-15 | INR 100.50 | 0.00% | INR 100.50 | INR 100.50 | INR 100.50 | 0 |
| 2026-09-14 | INR 100.50 | 0.00% | INR 100.50 | INR 100.50 | INR 100.50 | 0 |
| 2026-09-11 | INR 100.50 | 0.00% | INR 100.50 | INR 100.50 | INR 100.50 | 0 |
| 2026-09-10 | INR 100.50 | 0.00% | INR 100.50 | INR 100.50 | INR 100.50 | 0 |
| 2026-09-09 | INR 100.50 | 0.00% | INR 100.50 | INR 100.50 | INR 100.50 | 75.00K |
| 2026-09-08 | INR 100.50 | 0.00% | INR 100.60 | INR 100.60 | INR 100.50 | 225.00K |
| 2026-09-07 | INR 100.50 | 0.00% | INR 100.50 | INR 100.50 | INR 100.50 | 425.00K |
| 2026-09-04 | INR 100.50 | 0.00% | INR 100.50 | INR 100.50 | INR 100.50 | 575.00K |
| 2026-09-03 | INR 100.50 | -0.50% | INR 101.00 | INR 101.00 | INR 100.50 | 825.00K |
| 2026-09-02 | INR 101.00 | +0.25% | INR 101.00 | INR 101.00 | INR 101.00 | 25.00K |
| 2026-09-01 | INR 100.75 | -0.25% | INR 101.00 | INR 101.00 | INR 100.00 | 200.00K |
| 2026-08-31 | INR 101.00 | 0.00% | INR 101.00 | INR 101.00 | INR 101.00 | 0 |
| 2026-08-28 | INR 101.00 | 0.00% | INR 101.00 | INR 101.00 | INR 101.00 | 0 |
| 2026-08-27 | INR 101.00 | +0.75% | INR 101.00 | INR 101.00 | INR 101.00 | 25.00K |
| 2026-08-26 | INR 100.25 | 0.00% | INR 100.25 | INR 100.25 | INR 100.25 | 25.00K |
| 2026-08-25 | INR 100.25 | +0.35% | INR 100.20 | INR 100.25 | INR 100.20 | 50.00K |
| 2026-08-24 | INR 99.90 | -1.09% | INR 100.10 | INR 100.25 | INR 99.90 | 100.00K |
| 2026-08-21 | INR 101.00 | 0.00% | INR 101.00 | INR 101.00 | INR 101.00 | 0 |
| 2026-08-20 | INR 101.00 | 0.00% | INR 101.00 | INR 101.00 | INR 101.00 | 0 |
| 2026-08-19 | INR 101.00 | -0.99% | INR 101.00 | INR 101.00 | INR 101.00 | 50.00K |
| 2026-08-18 | INR 102.01 | +1.00% | INR 102.00 | INR 102.01 | INR 102.00 | 75.00K |
| 2026-08-17 | INR 101.00 | -0.49% | INR 101.00 | INR 101.00 | INR 101.00 | 25.00K |
| 2026-08-14 | INR 101.50 | -2.31% | INR 101.50 | INR 101.50 | INR 101.50 | 50.00K |
| 2026-08-13 | INR 103.90 | 0.00% | INR 103.90 | INR 103.90 | INR 103.90 | 0 |
| 2026-08-12 | INR 103.90 | +3.90% | INR 103.90 | INR 103.90 | INR 103.90 | 25.00K |
| 2026-08-11 | INR 100.00 | 0.00% | INR 100.00 | INR 100.00 | INR 100.00 | 0 |
| 2026-08-10 | INR 100.00 | -4.67% | INR 100.00 | INR 100.00 | INR 100.00 | 25.00K |
| 2026-08-07 | INR 104.90 | 0.00% | INR 104.90 | INR 104.90 | INR 104.90 | 0 |
| 2026-08-06 | INR 104.90 | 0.00% | INR 104.90 | INR 104.90 | INR 104.90 | 0 |
| 2026-08-05 | INR 104.90 | 0.00% | INR 104.90 | INR 104.90 | INR 104.90 | 0 |
| 2026-08-04 | INR 104.90 | 0.00% | INR 104.90 | INR 104.90 | INR 104.90 | 0 |
| 2026-08-03 | INR 104.90 | +3.86% | INR 101.00 | INR 104.90 | INR 101.00 | 75.00K |
| 2026-07-31 | INR 101.00 | 0.00% | INR 101.00 | INR 101.00 | INR 101.00 | 0 |
| 2026-07-30 | INR 101.00 | 0.00% | INR 101.00 | INR 101.00 | INR 101.00 | 25.00K |
| 2026-07-29 | INR 101.00 | -0.98% | INR 102.00 | INR 102.00 | INR 101.00 | 50.00K |
| 2026-07-28 | INR 102.00 | 0.00% | INR 102.00 | INR 102.00 | INR 102.00 | 0 |
| 2026-07-27 | INR 102.00 | 0.00% | INR 102.00 | INR 102.00 | INR 102.00 | 0 |
| 2026-07-24 | INR 102.00 | 0.00% | INR 102.00 | INR 102.00 | INR 102.00 | 0 |
| 2026-07-23 | INR 102.00 | 0.00% | INR 101.90 | INR 102.00 | INR 101.90 | 50.00K |
| 2026-07-22 | INR 102.00 | 0.00% | INR 102.00 | INR 102.00 | INR 102.00 | 0 |
| 2026-07-21 | INR 102.00 | 0.00% | INR 102.00 | INR 102.00 | INR 102.00 | 0 |
| 2026-07-20 | INR 102.00 | 0.00% | INR 102.00 | INR 102.00 | INR 102.00 | 0 |
| 2026-07-17 | INR 102.00 | 0.00% | INR 102.00 | INR 102.00 | INR 102.00 | 25.00K |
| 2026-07-16 | INR 102.00 | 0.00% | INR 102.00 | INR 102.00 | INR 102.00 | 0 |
| 2026-07-15 | INR 102.00 | 0.00% | INR 102.00 | INR 102.00 | INR 102.00 | 0 |
| 2026-07-14 | INR 102.00 | 0.00% | INR 102.00 | INR 102.00 | INR 102.00 | 0 |
| 2026-07-13 | INR 102.00 | 0.00% | INR 102.00 | INR 102.00 | INR 102.00 | 0 |
| 2026-07-10 | INR 102.00 | 0.00% | INR 102.00 | INR 102.00 | INR 102.00 | 0 |
| 2026-07-09 | INR 102.00 | 0.00% | INR 102.00 | INR 102.00 | INR 102.00 | 25.00K |
| 2026-07-08 | INR 102.00 | 0.00% | INR 102.00 | INR 102.00 | INR 102.00 | 25.00K |
| 2026-07-07 | INR 102.00 | +1.80% | INR 102.00 | INR 102.00 | INR 102.00 | 25.00K |
| 2026-07-06 | INR 100.20 | 0.00% | INR 100.20 | INR 100.20 | INR 100.20 | 0 |
| 2026-07-03 | INR 100.20 | -1.57% | INR 100.20 | INR 100.20 | INR 100.20 | 25.00K |
| 2026-07-02 | INR 101.80 | 0.00% | INR 101.80 | INR 101.80 | INR 101.80 | 0 |
| 2026-07-01 | INR 101.80 | 0.00% | INR 101.80 | INR 101.80 | INR 101.80 | 25.00K |
| 2026-06-30 | INR 101.80 | +0.10% | INR 101.70 | INR 101.80 | INR 101.70 | 75.00K |
| 2026-06-29 | INR 101.70 | +0.20% | INR 100.00 | INR 101.70 | INR 100.00 | 2.08M |
| 2026-06-26 | INR 101.50 | 0.00% | INR 101.50 | INR 101.50 | INR 101.50 | 0 |
| 2026-06-25 | INR 101.50 | -0.20% | INR 101.50 | INR 101.50 | INR 101.50 | 2.50M |
| 2026-06-24 | INR 101.70 | -0.29% | INR 101.70 | INR 101.70 | INR 101.70 | 25.00K |
| 2026-06-23 | INR 102.00 | +0.59% | INR 102.00 | INR 102.00 | INR 102.00 | 75.00K |
| 2026-06-22 | INR 101.40 | -0.59% | INR 101.40 | INR 101.40 | INR 101.40 | 25.00K |
| 2026-06-19 | INR 102.00 | 0.00% | INR 102.00 | INR 102.00 | INR 102.00 | 0 |
| 2026-06-18 | INR 102.00 | 0.00% | INR 102.00 | INR 102.00 | INR 102.00 | 25.00K |
| 2026-06-17 | INR 102.00 | 0.00% | INR 102.00 | INR 102.00 | INR 102.00 | 75.00K |
| 2026-06-16 | INR 102.00 | 0.00% | INR 102.00 | INR 102.00 | INR 102.00 | 50.00K |
| 2026-06-15 | INR 102.00 | 0.00% | INR 102.00 | INR 102.00 | INR 102.00 | 0 |
| 2026-06-12 | INR 102.00 | 0.00% | INR 102.00 | INR 102.00 | INR 102.00 | 0 |
| 2026-06-11 | INR 102.00 | +2.00% | INR 100.00 | INR 102.00 | INR 100.00 | 75.00K |
| 2026-06-10 | INR 100.00 | -1.96% | INR 102.00 | INR 102.00 | INR 100.00 | 175.00K |
| 2026-06-09 | INR 102.00 | 0.00% | INR 102.00 | INR 102.30 | INR 102.00 | 250.00K |
| 2026-06-08 | INR 102.00 | +0.99% | INR 102.00 | INR 102.00 | INR 102.00 | 50.00K |
| 2026-06-05 | INR 101.00 | 0.00% | INR 101.00 | INR 101.00 | INR 101.00 | 0 |
| 2026-06-04 | INR 101.00 | 0.00% | INR 101.00 | INR 101.00 | INR 101.00 | 0 |
| 2026-06-03 | INR 101.00 | 0.00% | INR 101.00 | INR 101.00 | INR 101.00 | 0 |
| 2026-06-02 | INR 101.00 | 0.00% | INR 101.00 | INR 101.00 | INR 101.00 | 0 |
| 2026-06-01 | INR 101.00 | 0.00% | INR 101.00 | INR 101.00 | INR 101.00 | 0 |
| 2026-05-29 | INR 101.00 | +1.10% | INR 101.00 | INR 101.00 | INR 101.00 | 25.00K |
| 2026-05-28 | INR 99.90 | 0.00% | INR 99.90 | INR 99.90 | INR 99.90 | 0 |