Shreyans Industries Limited SHREYANIND
NSE · India · Process Industries
INR 125.01-5.44 (-4.17%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 126.29 | -3.19% | INR 129.99 | INR 133.50 | INR 122.00 | 10.57K |
| 2026-09-30 | INR 130.45 | +1.12% | INR 129.95 | INR 133.99 | INR 129.00 | 4.80K |
| 2026-09-29 | INR 129.00 | 0.00% | INR 130.29 | INR 130.29 | INR 129.00 | 5.11K |
| 2026-09-28 | INR 129.00 | -0.88% | INR 130.15 | INR 133.90 | INR 128.72 | 2.21K |
| 2026-09-25 | INR 130.15 | -0.20% | INR 129.98 | INR 131.89 | INR 129.00 | 2.49K |
| 2026-09-24 | INR 130.41 | +1.01% | INR 129.74 | INR 131.50 | INR 129.00 | 1.57K |
| 2026-09-23 | INR 129.10 | +1.41% | INR 128.00 | INR 130.80 | INR 127.02 | 15.64K |
| 2026-09-22 | INR 127.31 | -3.76% | INR 133.61 | INR 133.61 | INR 126.80 | 13.11K |
| 2026-09-21 | INR 132.29 | +0.88% | INR 131.20 | INR 134.80 | INR 131.20 | 3.41K |
| 2026-09-18 | INR 131.13 | +2.44% | INR 128.01 | INR 132.00 | INR 125.65 | 3.18K |
| 2026-09-17 | INR 128.01 | +0.42% | INR 126.25 | INR 129.75 | INR 125.82 | 5.03K |
| 2026-09-16 | INR 127.48 | +1.04% | INR 126.17 | INR 128.00 | INR 124.00 | 2.85K |
| 2026-09-15 | INR 126.17 | -4.99% | INR 134.12 | INR 134.12 | INR 125.12 | 4.78K |
| 2026-09-11 | INR 132.80 | -1.96% | INR 135.00 | INR 135.00 | INR 131.50 | 3.77K |
| 2026-09-10 | INR 135.46 | +1.86% | INR 134.31 | INR 136.66 | INR 133.53 | 8.08K |
| 2026-09-09 | INR 132.98 | -0.02% | INR 133.50 | INR 135.45 | INR 132.00 | 6.06K |
| 2026-09-08 | INR 133.00 | -0.89% | INR 132.21 | INR 136.45 | INR 132.21 | 8.33K |
| 2026-09-07 | INR 134.20 | +4.09% | INR 130.00 | INR 138.50 | INR 129.30 | 24.01K |
| 2026-09-04 | INR 128.93 | -0.29% | INR 130.00 | INR 130.70 | INR 126.90 | 6.13K |
| 2026-09-03 | INR 129.30 | +2.86% | INR 125.01 | INR 134.00 | INR 123.10 | 6.99K |
| 2026-09-02 | INR 125.71 | -0.07% | INR 126.30 | INR 127.06 | INR 125.00 | 4.43K |
| 2026-09-01 | INR 125.80 | +0.27% | INR 126.29 | INR 127.50 | INR 125.26 | 1.12K |
| 2026-08-31 | INR 125.46 | +0.39% | INR 123.01 | INR 126.50 | INR 122.88 | 6.49K |
| 2026-08-28 | INR 124.97 | +0.29% | INR 125.23 | INR 125.50 | INR 122.00 | 6.14K |
| 2026-08-27 | INR 124.61 | -0.30% | INR 123.01 | INR 126.80 | INR 123.01 | 5.61K |
| 2026-08-26 | INR 124.99 | +0.99% | INR 123.77 | INR 125.79 | INR 123.77 | 8.74K |
| 2026-08-25 | INR 123.77 | +1.04% | INR 123.37 | INR 125.60 | INR 121.76 | 9.04K |
| 2026-08-24 | INR 122.49 | -2.27% | INR 129.50 | INR 129.50 | INR 121.81 | 17.67K |
| 2026-08-21 | INR 125.33 | -0.59% | INR 129.00 | INR 134.99 | INR 125.00 | 8.76K |
| 2026-08-20 | INR 126.07 | -1.38% | INR 131.00 | INR 131.00 | INR 125.00 | 4.87K |
| 2026-08-19 | INR 127.83 | -2.71% | INR 131.00 | INR 131.40 | INR 127.00 | 3.67K |
| 2026-08-18 | INR 131.39 | +0.90% | INR 133.00 | INR 134.89 | INR 130.12 | 4.86K |
| 2026-08-17 | INR 130.22 | -0.04% | INR 132.00 | INR 136.65 | INR 128.00 | 8.55K |
| 2026-08-14 | INR 130.27 | -2.24% | INR 133.90 | INR 139.00 | INR 129.01 | 11.53K |
| 2026-08-13 | INR 133.26 | -6.50% | INR 140.00 | INR 140.00 | INR 132.21 | 16.70K |
| 2026-08-12 | INR 142.53 | +1.70% | INR 140.85 | INR 145.00 | INR 139.01 | 6.60K |
| 2026-08-11 | INR 140.15 | -1.86% | INR 143.50 | INR 143.77 | INR 139.50 | 4.50K |
| 2026-08-10 | INR 142.80 | +0.33% | INR 140.62 | INR 145.00 | INR 140.61 | 3.14K |
| 2026-08-07 | INR 142.33 | +0.55% | INR 143.50 | INR 144.95 | INR 139.92 | 6.75K |
| 2026-08-06 | INR 141.55 | -0.71% | INR 143.10 | INR 144.68 | INR 141.00 | 3.86K |
| 2026-08-05 | INR 142.56 | +1.21% | INR 140.85 | INR 143.43 | INR 140.85 | 2.65K |
| 2026-08-04 | INR 140.85 | -0.73% | INR 141.88 | INR 142.41 | INR 138.92 | 1.19K |
| 2026-08-03 | INR 141.88 | +1.84% | INR 139.32 | INR 144.78 | INR 137.11 | 5.32K |
| 2026-07-31 | INR 139.32 | +0.17% | INR 140.00 | INR 142.10 | INR 135.90 | 4.70K |
| 2026-07-30 | INR 139.09 | -1.21% | INR 141.50 | INR 143.70 | INR 138.51 | 5.26K |
| 2026-07-29 | INR 140.80 | -0.52% | INR 145.50 | INR 145.50 | INR 140.01 | 3.00K |
| 2026-07-28 | INR 141.53 | -1.03% | INR 141.00 | INR 145.50 | INR 141.00 | 5.32K |
| 2026-07-27 | INR 143.00 | +3.14% | INR 141.00 | INR 146.00 | INR 139.23 | 10.29K |
| 2026-07-24 | INR 138.65 | +0.87% | INR 140.99 | INR 141.80 | INR 136.00 | 7.47K |
| 2026-07-23 | INR 137.46 | +1.91% | INR 137.50 | INR 146.99 | INR 134.50 | 39.95K |
| 2026-07-22 | INR 134.89 | -1.19% | INR 135.40 | INR 138.38 | INR 133.00 | 24.43K |
| 2026-07-21 | INR 136.52 | +0.35% | INR 135.51 | INR 138.68 | INR 135.30 | 3.92K |
| 2026-07-20 | INR 136.04 | -0.07% | INR 136.82 | INR 137.51 | INR 135.60 | 2.14K |
| 2026-07-17 | INR 136.13 | -1.54% | INR 139.00 | INR 139.89 | INR 134.00 | 6.96K |
| 2026-07-16 | INR 138.26 | -0.30% | INR 138.98 | INR 142.97 | INR 137.25 | 2.00K |
| 2026-07-15 | INR 138.67 | +1.64% | INR 136.25 | INR 141.98 | INR 136.25 | 1.16K |
| 2026-07-14 | INR 136.43 | -1.12% | INR 137.00 | INR 137.98 | INR 135.21 | 3.64K |
| 2026-07-13 | INR 137.98 | -0.87% | INR 139.00 | INR 139.51 | INR 135.30 | 3.02K |
| 2026-07-10 | INR 139.19 | +0.57% | INR 139.75 | INR 139.95 | INR 136.01 | 3.65K |
| 2026-07-09 | INR 138.40 | +0.19% | INR 139.99 | INR 140.38 | INR 136.00 | 1.84K |
| 2026-07-08 | INR 138.14 | -4.10% | INR 142.00 | INR 143.65 | INR 137.31 | 7.84K |
| 2026-07-07 | INR 144.05 | +3.72% | INR 140.26 | INR 148.00 | INR 139.00 | 19.58K |
| 2026-07-06 | INR 138.88 | -1.08% | INR 138.20 | INR 140.10 | INR 137.00 | 1.56K |
| 2026-07-03 | INR 140.39 | +1.09% | INR 137.20 | INR 141.80 | INR 134.70 | 11.31K |
| 2026-07-02 | INR 138.87 | +2.85% | INR 135.69 | INR 139.50 | INR 135.02 | 14.65K |
| 2026-07-01 | INR 135.02 | -0.03% | INR 135.06 | INR 137.64 | INR 133.00 | 4.04K |
| 2026-06-30 | INR 135.06 | -2.14% | INR 139.39 | INR 140.93 | INR 133.00 | 9.55K |
| 2026-06-29 | INR 138.01 | -0.76% | INR 137.20 | INR 139.98 | INR 137.20 | 2.58K |
| 2026-06-26 | INR 139.07 | 0.00% | INR 139.07 | INR 139.07 | INR 139.07 | 0 |
| 2026-06-25 | INR 139.07 | +0.72% | INR 137.02 | INR 139.99 | INR 137.02 | 670 |
| 2026-06-24 | INR 138.07 | +0.33% | INR 138.64 | INR 139.90 | INR 136.55 | 2.13K |
| 2026-06-23 | INR 137.62 | -0.59% | INR 139.95 | INR 141.44 | INR 135.60 | 5.41K |
| 2026-06-22 | INR 138.43 | +0.44% | INR 139.88 | INR 139.88 | INR 137.05 | 2.06K |
| 2026-06-19 | INR 137.83 | +0.89% | INR 136.90 | INR 142.00 | INR 136.00 | 3.55K |
| 2026-06-18 | INR 136.62 | +1.17% | INR 135.30 | INR 142.70 | INR 135.00 | 14.28K |
| 2026-06-17 | INR 135.04 | -3.05% | INR 140.50 | INR 143.98 | INR 133.90 | 13.85K |
| 2026-06-16 | INR 139.29 | -4.65% | INR 147.55 | INR 151.19 | INR 137.40 | 14.95K |
| 2026-06-15 | INR 146.09 | +5.25% | INR 142.20 | INR 158.60 | INR 141.80 | 45.55K |
| 2026-06-12 | INR 138.80 | +0.97% | INR 137.10 | INR 139.00 | INR 135.00 | 1.45K |
| 2026-06-11 | INR 137.46 | +1.27% | INR 136.00 | INR 138.20 | INR 131.50 | 8.96K |
| 2026-06-10 | INR 135.73 | -1.19% | INR 140.00 | INR 143.72 | INR 133.10 | 5.64K |
| 2026-06-09 | INR 137.37 | +0.13% | INR 138.99 | INR 140.40 | INR 137.00 | 3.08K |
| 2026-06-08 | INR 137.19 | -1.37% | INR 140.00 | INR 142.40 | INR 136.60 | 4.46K |
| 2026-06-05 | INR 139.10 | -1.20% | INR 143.00 | INR 143.00 | INR 139.00 | 6.63K |
| 2026-06-04 | INR 140.79 | -1.21% | INR 143.22 | INR 143.64 | INR 138.00 | 4.95K |
| 2026-06-03 | INR 142.51 | -1.40% | INR 146.50 | INR 146.50 | INR 142.27 | 1.03K |
| 2026-06-02 | INR 144.53 | +0.91% | INR 147.00 | INR 149.99 | INR 140.25 | 7.91K |
| 2026-06-01 | INR 143.22 | -1.53% | INR 146.00 | INR 147.90 | INR 141.02 | 3.03K |
| 2026-05-29 | INR 145.45 | -1.60% | INR 148.00 | INR 148.74 | INR 142.10 | 8.21K |
| 2026-05-28 | INR 147.82 | 0.00% | INR 147.82 | INR 147.82 | INR 147.82 | 0 |