Shrydus Industries Limited (BOM:511493)
India
· Delayed Price · Currency is INR 3.290
-0.130 (-3.80%)
At close: Apr 28, 2026
Shrydus Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | 3.34% | 13,849 |
| Apr 28, 2026 | 3.41 | 3.60 | 3.03 | 3.29 | 3.29 | -3.80% | 110,128 |
| Apr 27, 2026 | 3.51 | 3.52 | 3.35 | 3.42 | 3.42 | -2.56% | 16,613 |
| Apr 24, 2026 | 3.60 | 3.60 | 3.46 | 3.51 | 3.51 | -1.40% | 4,219 |
| Apr 23, 2026 | 3.45 | 3.75 | 3.40 | 3.56 | 3.56 | -0.56% | 67,012 |
| Apr 22, 2026 | 3.74 | 3.74 | 3.52 | 3.58 | 3.58 | -1.38% | 11,161 |
| Apr 21, 2026 | 3.94 | 3.94 | 3.47 | 3.63 | 3.63 | -0.27% | 49,646 |
| Apr 20, 2026 | 3.88 | 3.95 | 3.56 | 3.64 | 3.64 | -4.21% | 17,127 |
| Apr 17, 2026 | 3.64 | 4.25 | 3.50 | 3.80 | 3.80 | 6.74% | 102,164 |
| Apr 16, 2026 | 3.75 | 3.76 | 3.45 | 3.56 | 3.56 | 2.01% | 31,160 |
| Apr 15, 2026 | 3.36 | 3.49 | 3.21 | 3.49 | 3.49 | 6.73% | 71,794 |
| Apr 13, 2026 | 3.40 | 3.40 | 3.06 | 3.27 | 3.27 | -4.11% | 20,517 |
| Apr 10, 2026 | 3.26 | 3.49 | 2.90 | 3.41 | 3.41 | 6.56% | 77,048 |
| Apr 9, 2026 | 3.37 | 3.37 | 3.12 | 3.20 | 3.20 | -5.04% | 20,444 |
| Apr 8, 2026 | 3.00 | 3.45 | 3.00 | 3.37 | 3.37 | 15.41% | 102,926 |
| Apr 7, 2026 | 2.92 | 2.92 | 2.74 | 2.92 | 2.92 | - | 12,397 |
| Apr 6, 2026 | 2.94 | 2.94 | 2.81 | 2.92 | 2.92 | -0.68% | 9,188 |
| Apr 2, 2026 | 2.97 | 2.97 | 2.90 | 2.94 | 2.94 | 3.89% | 24,968 |
| Apr 1, 2026 | 2.95 | 2.95 | 2.65 | 2.83 | 2.83 | 6.79% | 6,871 |
| Mar 30, 2026 | 2.80 | 2.80 | 2.56 | 2.65 | 2.65 | -2.21% | 143,620 |
| Mar 27, 2026 | 2.80 | 2.92 | 2.66 | 2.71 | 2.71 | -2.17% | 48,021 |
| Mar 25, 2026 | 2.87 | 2.87 | 2.71 | 2.77 | 2.77 | 4.14% | 23,905 |
| Mar 24, 2026 | 2.81 | 3.11 | 2.55 | 2.66 | 2.66 | -6.67% | 70,541 |
| Mar 23, 2026 | 2.78 | 2.97 | 2.78 | 2.85 | 2.85 | -4.04% | 111,405 |
| Mar 20, 2026 | 2.98 | 3.05 | 2.84 | 2.97 | 2.97 | 1.71% | 17,453 |
| Mar 19, 2026 | 2.93 | 2.98 | 2.86 | 2.92 | 2.92 | - | 41,313 |
| Mar 18, 2026 | 2.92 | 2.98 | 2.70 | 2.92 | 2.92 | -0.68% | 139,857 |
| Mar 17, 2026 | 3.07 | 3.10 | 2.87 | 2.94 | 2.94 | -2.97% | 28,598 |
| Mar 16, 2026 | 2.96 | 3.10 | 2.83 | 3.03 | 3.03 | 2.71% | 37,268 |
| Mar 13, 2026 | 2.90 | 3.10 | 2.86 | 2.95 | 2.95 | -5.45% | 72,457 |
| Mar 12, 2026 | 3.05 | 3.13 | 2.93 | 3.12 | 3.12 | 1.30% | 18,250 |
| Mar 11, 2026 | 3.14 | 3.19 | 3.04 | 3.08 | 3.08 | -1.91% | 16,693 |
| Mar 10, 2026 | 3.18 | 3.20 | 3.03 | 3.14 | 3.14 | 1.29% | 126,036 |
| Mar 9, 2026 | 3.26 | 3.26 | 2.97 | 3.10 | 3.10 | -3.13% | 15,454 |
| Mar 6, 2026 | 3.15 | 3.24 | 2.87 | 3.20 | 3.20 | 3.90% | 18,640 |
| Mar 5, 2026 | 3.03 | 3.16 | 3.03 | 3.08 | 3.08 | 4.76% | 27,331 |
| Mar 4, 2026 | 2.97 | 3.06 | 2.75 | 2.94 | 2.94 | 1.03% | 29,477 |
| Mar 2, 2026 | 2.65 | 3.12 | 2.65 | 2.91 | 2.91 | -2.68% | 43,208 |
| Feb 27, 2026 | 3.39 | 3.39 | 2.95 | 2.99 | 2.99 | -8.56% | 138,081 |
| Feb 26, 2026 | 3.21 | 3.34 | 3.15 | 3.27 | 3.27 | 1.87% | 6,110 |
| Feb 25, 2026 | 3.46 | 3.46 | 3.16 | 3.21 | 3.21 | -6.41% | 29,022 |
| Feb 24, 2026 | 3.47 | 3.47 | 3.20 | 3.43 | 3.43 | 1.18% | 15,297 |
| Feb 23, 2026 | 3.53 | 3.53 | 3.18 | 3.39 | 3.39 | -2.02% | 59,887 |
| Feb 20, 2026 | 3.34 | 3.55 | 3.34 | 3.46 | 3.46 | - | 15,425 |
| Feb 19, 2026 | 3.37 | 3.55 | 3.37 | 3.46 | 3.46 | 2.67% | 41,407 |
| Feb 18, 2026 | 3.58 | 3.70 | 3.21 | 3.37 | 3.37 | -5.87% | 86,567 |
| Feb 17, 2026 | 3.54 | 3.67 | 3.33 | 3.58 | 3.58 | 4.68% | 54,477 |
| Feb 16, 2026 | 3.27 | 3.48 | 2.99 | 3.42 | 3.42 | -2.01% | 248,999 |
| Feb 13, 2026 | 3.52 | 3.57 | 3.26 | 3.49 | 3.49 | -0.57% | 13,364 |
| Feb 12, 2026 | 3.99 | 4.08 | 3.36 | 3.51 | 3.51 | -9.07% | 75,976 |
| Feb 11, 2026 | 3.69 | 3.91 | 3.60 | 3.86 | 3.86 | 6.04% | 78,866 |
| Feb 10, 2026 | 3.50 | 4.15 | 3.41 | 3.64 | 3.64 | 1.11% | 101,532 |
| Feb 9, 2026 | 3.99 | 3.99 | 3.33 | 3.60 | 3.60 | -6.98% | 70,215 |
| Feb 6, 2026 | 3.75 | 4.14 | 3.75 | 3.87 | 3.87 | 2.93% | 80,999 |
| Feb 5, 2026 | 3.48 | 3.87 | 3.08 | 3.76 | 3.76 | 12.57% | 95,156 |
| Feb 4, 2026 | 3.36 | 3.65 | 3.15 | 3.34 | 3.34 | -0.60% | 95,127 |
| Feb 3, 2026 | 3.26 | 3.39 | 2.92 | 3.36 | 3.36 | 10.89% | 40,561 |
| Feb 2, 2026 | 3.28 | 3.28 | 2.85 | 3.03 | 3.03 | -6.48% | 153,175 |
| Feb 1, 2026 | 3.07 | 3.36 | 3.07 | 3.24 | 3.24 | 3.51% | 18,940 |
| Jan 30, 2026 | 3.26 | 3.40 | 3.06 | 3.13 | 3.13 | -3.69% | 67,960 |
| Jan 29, 2026 | 3.20 | 3.37 | 3.05 | 3.25 | 3.25 | -1.52% | 99,953 |
| Jan 28, 2026 | 3.13 | 3.40 | 3.01 | 3.30 | 3.30 | 6.11% | 55,312 |
| Jan 27, 2026 | 3.29 | 3.59 | 2.99 | 3.11 | 3.11 | -4.01% | 48,691 |
| Jan 23, 2026 | 3.39 | 3.40 | 3.21 | 3.24 | 3.24 | -4.14% | 16,189 |
| Jan 22, 2026 | 3.01 | 3.39 | 3.01 | 3.38 | 3.38 | 8.33% | 51,932 |
| Jan 21, 2026 | 3.20 | 3.29 | 3.09 | 3.12 | 3.12 | -2.50% | 30,053 |
| Jan 20, 2026 | 3.36 | 3.36 | 3.10 | 3.20 | 3.20 | -4.76% | 62,221 |
| Jan 19, 2026 | 3.69 | 3.69 | 3.01 | 3.36 | 3.36 | - | 68,127 |
| Jan 16, 2026 | 3.70 | 3.70 | 3.01 | 3.36 | 3.36 | -2.04% | 113,154 |
| Jan 14, 2026 | 3.52 | 3.82 | 3.26 | 3.43 | 3.43 | -8.53% | 195,119 |
| Jan 13, 2026 | 3.64 | 3.85 | 3.46 | 3.75 | 3.75 | 3.59% | 27,144 |
| Jan 12, 2026 | 4.12 | 4.12 | 3.33 | 3.62 | 3.62 | -7.18% | 88,145 |
| Jan 9, 2026 | 4.03 | 4.03 | 3.79 | 3.90 | 3.90 | -1.27% | 17,027 |
| Jan 8, 2026 | 4.18 | 4.18 | 3.86 | 3.95 | 3.95 | -1.00% | 45,392 |
| Jan 7, 2026 | 4.00 | 4.17 | 3.91 | 3.99 | 3.99 | -0.25% | 27,507 |
| Jan 6, 2026 | 4.12 | 4.29 | 3.91 | 4.00 | 4.00 | -2.91% | 44,400 |
| Jan 5, 2026 | 4.40 | 4.40 | 4.10 | 4.12 | 4.12 | -1.20% | 40,205 |
| Jan 2, 2026 | 4.35 | 4.46 | 4.13 | 4.17 | 4.17 | -2.57% | 41,357 |
| Jan 1, 2026 | 4.55 | 4.55 | 4.05 | 4.28 | 4.28 | -4.04% | 66,499 |
| Dec 31, 2025 | 4.49 | 4.55 | 4.11 | 4.46 | 4.46 | 2.53% | 45,408 |
| Dec 30, 2025 | 4.22 | 4.44 | 4.21 | 4.35 | 4.35 | 3.08% | 12,326 |
| Dec 29, 2025 | 4.32 | 4.60 | 4.11 | 4.22 | 4.22 | -2.31% | 14,070 |
| Dec 26, 2025 | 4.27 | 4.44 | 4.08 | 4.32 | 4.32 | 3.85% | 13,221 |
| Dec 24, 2025 | 4.56 | 4.56 | 4.06 | 4.16 | 4.16 | -4.37% | 78,551 |
| Dec 23, 2025 | 4.55 | 4.58 | 4.31 | 4.35 | 4.35 | -4.40% | 46,273 |
| Dec 22, 2025 | 4.35 | 4.57 | 4.33 | 4.55 | 4.55 | 4.36% | 56,587 |
| Dec 19, 2025 | 4.15 | 4.53 | 4.13 | 4.36 | 4.36 | -3.33% | 9,561 |
| Dec 18, 2025 | 4.85 | 4.85 | 4.17 | 4.51 | 4.51 | -3.84% | 25,442 |
| Dec 17, 2025 | 4.17 | 4.85 | 3.92 | 4.69 | 4.69 | 15.80% | 116,106 |
| Dec 16, 2025 | 3.90 | 4.16 | 3.88 | 4.05 | 4.05 | 1.25% | 5,108 |
| Dec 15, 2025 | 4.19 | 4.19 | 3.76 | 4.00 | 4.00 | -0.99% | 10,692 |
| Dec 12, 2025 | 3.99 | 4.09 | 3.95 | 4.04 | 4.04 | 2.28% | 20,854 |
| Dec 11, 2025 | 4.24 | 4.24 | 3.61 | 3.95 | 3.95 | -4.59% | 120,396 |
| Dec 10, 2025 | 4.10 | 4.27 | 4.00 | 4.14 | 4.14 | 2.48% | 17,924 |
| Dec 9, 2025 | 3.89 | 4.14 | 3.69 | 4.04 | 4.04 | 4.94% | 24,176 |
| Dec 8, 2025 | 3.95 | 4.28 | 3.55 | 3.85 | 3.85 | -6.55% | 100,909 |
| Dec 5, 2025 | 4.14 | 4.29 | 3.65 | 4.12 | 4.12 | - | 82,856 |
| Dec 4, 2025 | 4.40 | 4.40 | 4.00 | 4.12 | 4.12 | -3.29% | 26,092 |
| Dec 3, 2025 | 4.48 | 4.48 | 4.00 | 4.26 | 4.26 | -2.74% | 48,756 |
| Dec 2, 2025 | 4.42 | 4.49 | 4.32 | 4.38 | 4.38 | -0.90% | 9,193 |