Shreyas Intermediates Limited (BOM:526335)
India
· Delayed Price · Currency is INR 7.22
-0.37 (-4.87%)
At close: Apr 28, 2026
Shreyas Intermediates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.22 | 7.53 | 7.22 | 7.22 | 7.22 | - | 898 |
| Apr 28, 2026 | 7.74 | 7.74 | 7.22 | 7.22 | 7.22 | -4.87% | 2,439 |
| Apr 27, 2026 | 7.60 | 7.60 | 7.10 | 7.59 | 7.59 | 4.26% | 428 |
| Apr 24, 2026 | 6.93 | 7.28 | 6.93 | 7.28 | 7.28 | 4.90% | 1,233 |
| Apr 23, 2026 | 7.36 | 7.54 | 6.92 | 6.94 | 6.94 | -3.88% | 1,671 |
| Apr 22, 2026 | 7.23 | 7.24 | 7.21 | 7.22 | 7.22 | -4.12% | 1,382 |
| Apr 21, 2026 | 7.40 | 7.69 | 7.11 | 7.53 | 7.53 | 1.48% | 8,067 |
| Apr 20, 2026 | 7.56 | 7.80 | 7.40 | 7.42 | 7.42 | -4.63% | 4,537 |
| Apr 17, 2026 | 7.82 | 7.94 | 7.41 | 7.78 | 7.78 | 1.43% | 1,465 |
| Apr 16, 2026 | 7.73 | 8.34 | 7.64 | 7.67 | 7.67 | -4.60% | 9,254 |
| Apr 15, 2026 | 7.96 | 8.17 | 7.12 | 8.04 | 8.04 | 6.49% | 7,087 |
| Apr 13, 2026 | 7.87 | 7.97 | 6.91 | 7.55 | 7.55 | 2.44% | 10,938 |
| Apr 10, 2026 | 7.50 | 7.53 | 7.37 | 7.37 | 7.37 | 2.50% | 2,537 |
| Apr 9, 2026 | 6.74 | 7.20 | 6.74 | 7.19 | 7.19 | 4.51% | 2,661 |
| Apr 8, 2026 | 6.88 | 6.88 | 6.26 | 6.88 | 6.88 | 9.90% | 5,743 |
| Apr 7, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.97% | 1,500 |
| Apr 6, 2026 | 6.32 | 6.32 | 5.97 | 6.20 | 6.20 | - | 14 |
| Apr 2, 2026 | 5.90 | 6.20 | 5.90 | 6.20 | 6.20 | 3.85% | 2,022 |
| Apr 1, 2026 | 6.20 | 6.40 | 5.89 | 5.97 | 5.97 | -3.71% | 5,818 |
| Mar 30, 2026 | 6.24 | 6.40 | 5.83 | 6.20 | 6.20 | 1.31% | 2,800 |
| Mar 27, 2026 | 6.00 | 6.30 | 6.00 | 6.12 | 6.12 | 2.00% | 459 |
| Mar 25, 2026 | 6.42 | 6.42 | 5.90 | 6.00 | 6.00 | -1.96% | 21,059 |
| Mar 24, 2026 | 6.70 | 6.70 | 6.10 | 6.12 | 6.12 | -4.38% | 8,338 |
| Mar 23, 2026 | 6.73 | 6.89 | 6.27 | 6.40 | 6.40 | -3.03% | 2,242 |
| Mar 20, 2026 | 6.30 | 6.60 | 6.07 | 6.60 | 6.60 | 4.27% | 5,584 |
| Mar 19, 2026 | 6.45 | 6.77 | 6.30 | 6.33 | 6.33 | -4.52% | 11,160 |
| Mar 18, 2026 | 6.85 | 7.05 | 6.46 | 6.63 | 6.63 | -2.07% | 29,432 |
| Mar 17, 2026 | 6.71 | 6.92 | 6.70 | 6.77 | 6.77 | -2.73% | 803 |
| Mar 16, 2026 | 6.39 | 6.98 | 6.35 | 6.96 | 6.96 | 4.19% | 2,392 |
| Mar 13, 2026 | 6.65 | 6.68 | 6.41 | 6.68 | 6.68 | -0.60% | 2,320 |
| Mar 12, 2026 | 7.01 | 7.33 | 6.70 | 6.72 | 6.72 | -4.14% | 19,239 |
| Mar 11, 2026 | 7.10 | 7.10 | 6.88 | 7.01 | 7.01 | -1.13% | 1,681 |
| Mar 10, 2026 | 7.64 | 7.64 | 7.08 | 7.09 | 7.09 | -4.83% | 5,732 |
| Mar 9, 2026 | 7.10 | 7.50 | 7.10 | 7.45 | 7.45 | 4.20% | 2,096 |
| Mar 6, 2026 | 7.28 | 7.64 | 7.15 | 7.15 | 7.15 | -1.79% | 551 |
| Mar 5, 2026 | 7.14 | 7.31 | 7.14 | 7.28 | 7.28 | 1.53% | 203 |
| Mar 4, 2026 | 7.69 | 7.69 | 7.17 | 7.17 | 7.17 | -4.91% | 4,053 |
| Mar 2, 2026 | 7.34 | 7.55 | 7.15 | 7.54 | 7.54 | 4.72% | 1,875 |
| Feb 27, 2026 | 7.15 | 7.48 | 7.15 | 7.20 | 7.20 | 0.70% | 345 |
| Feb 26, 2026 | 7.15 | 7.49 | 7.15 | 7.15 | 7.15 | - | 509 |
| Feb 25, 2026 | 7.29 | 7.79 | 7.12 | 7.15 | 7.15 | -4.41% | 1,551 |
| Feb 24, 2026 | 7.13 | 7.48 | 7.01 | 7.48 | 7.48 | 4.91% | 13,277 |
| Feb 23, 2026 | 7.50 | 7.50 | 7.13 | 7.13 | 7.13 | -4.93% | 991 |
| Feb 20, 2026 | 8.01 | 8.01 | 7.50 | 7.50 | 7.50 | -4.94% | 3,197 |
| Feb 19, 2026 | 7.62 | 7.89 | 7.59 | 7.89 | 7.89 | 3.41% | 2,328 |
| Feb 18, 2026 | 6.97 | 7.65 | 6.97 | 7.63 | 7.63 | 4.09% | 11,332 |
| Feb 17, 2026 | 7.68 | 7.68 | 7.30 | 7.33 | 7.33 | -4.56% | 1,884 |
| Feb 16, 2026 | 8.20 | 8.20 | 7.68 | 7.68 | 7.68 | -4.95% | 1,056 |
| Feb 13, 2026 | 7.72 | 8.14 | 7.72 | 8.08 | 8.08 | 3.46% | 416 |
| Feb 12, 2026 | 8.04 | 8.04 | 7.54 | 7.81 | 7.81 | -0.89% | 11,051 |
| Feb 11, 2026 | 7.67 | 7.88 | 7.21 | 7.88 | 7.88 | 4.93% | 4,741 |
| Feb 10, 2026 | 7.40 | 7.84 | 7.20 | 7.51 | 7.51 | 0.27% | 1,853 |
| Feb 9, 2026 | 7.10 | 7.49 | 7.01 | 7.49 | 7.49 | 3.88% | 2,133 |
| Feb 6, 2026 | 7.83 | 7.84 | 7.10 | 7.21 | 7.21 | -3.48% | 9,645 |
| Feb 5, 2026 | 6.98 | 7.47 | 6.98 | 7.47 | 7.47 | 4.92% | 11,919 |
| Feb 4, 2026 | 7.30 | 7.30 | 7.11 | 7.12 | 7.12 | -2.47% | 3,172 |
| Feb 3, 2026 | 7.65 | 7.65 | 7.30 | 7.30 | 7.30 | -4.95% | 3,828 |
| Feb 2, 2026 | 7.37 | 7.70 | 7.31 | 7.68 | 7.68 | -0.13% | 205 |
| Feb 1, 2026 | 7.71 | 7.71 | 7.62 | 7.69 | 7.69 | 4.34% | 279 |
| Jan 30, 2026 | 7.80 | 7.80 | 7.31 | 7.37 | 7.37 | -3.28% | 1,452 |
| Jan 29, 2026 | 7.20 | 7.62 | 7.20 | 7.62 | 7.62 | 1.60% | 7,836 |
| Jan 28, 2026 | 7.25 | 7.60 | 7.25 | 7.50 | 7.50 | 3.16% | 278 |
| Jan 27, 2026 | 7.63 | 7.63 | 7.25 | 7.27 | 7.27 | -4.72% | 1,764 |
| Jan 23, 2026 | 7.63 | 8.23 | 7.63 | 7.63 | 7.63 | -4.98% | 1,569 |
| Jan 22, 2026 | 8.08 | 8.08 | 7.50 | 8.03 | 8.03 | 4.02% | 916 |
| Jan 21, 2026 | 7.05 | 7.78 | 7.05 | 7.72 | 7.72 | 4.04% | 6,194 |
| Jan 20, 2026 | 7.79 | 7.79 | 7.42 | 7.42 | 7.42 | -4.99% | 5,625 |
| Jan 19, 2026 | 7.83 | 7.97 | 7.60 | 7.81 | 7.81 | -2.25% | 2,620 |
| Jan 16, 2026 | 7.61 | 7.99 | 7.24 | 7.99 | 7.99 | 4.99% | 7,816 |
| Jan 14, 2026 | 7.89 | 7.89 | 7.15 | 7.61 | 7.61 | 1.20% | 8,825 |
| Jan 13, 2026 | 7.75 | 8.28 | 7.52 | 7.52 | 7.52 | -4.93% | 5,550 |
| Jan 12, 2026 | 8.32 | 8.32 | 7.91 | 7.91 | 7.91 | -4.93% | 4,717 |
| Jan 9, 2026 | 8.31 | 8.48 | 8.31 | 8.32 | 8.32 | -4.81% | 2,643 |
| Jan 8, 2026 | 9.29 | 9.29 | 8.74 | 8.74 | 8.74 | -5.00% | 41 |
| Jan 7, 2026 | 8.80 | 9.20 | 8.40 | 9.20 | 9.20 | 4.55% | 5,106 |
| Jan 6, 2026 | 9.26 | 9.26 | 8.80 | 8.80 | 8.80 | -4.97% | 730 |
| Jan 5, 2026 | 9.64 | 9.64 | 8.75 | 9.26 | 9.26 | 0.76% | 4,055 |
| Jan 2, 2026 | 8.77 | 9.22 | 8.77 | 9.19 | 9.19 | -0.43% | 2,498 |
| Jan 1, 2026 | 9.70 | 9.70 | 9.22 | 9.23 | 9.23 | -4.85% | 695 |
| Dec 31, 2025 | 9.41 | 9.75 | 9.41 | 9.70 | 9.70 | -2.02% | 20,903 |
| Dec 30, 2025 | 9.54 | 10.01 | 9.07 | 9.90 | 9.90 | 3.77% | 13,003 |
| Dec 29, 2025 | 9.09 | 9.63 | 9.00 | 9.54 | 9.54 | 3.92% | 4,855 |
| Dec 26, 2025 | 9.44 | 9.70 | 9.00 | 9.18 | 9.18 | -0.76% | 1,691 |
| Dec 24, 2025 | 9.70 | 9.99 | 9.23 | 9.25 | 9.25 | -4.64% | 568 |
| Dec 23, 2025 | 9.81 | 10.18 | 9.69 | 9.70 | 9.70 | -4.81% | 6,582 |
| Dec 22, 2025 | 10.64 | 10.64 | 9.69 | 10.19 | 10.19 | - | 2,505 |
| Dec 19, 2025 | 10.28 | 10.28 | 9.60 | 10.19 | 10.19 | 1.09% | 692 |
| Dec 18, 2025 | 9.91 | 10.19 | 9.44 | 10.08 | 10.08 | 1.72% | 1,697 |
| Dec 17, 2025 | 9.73 | 9.95 | 9.07 | 9.91 | 9.91 | 4.32% | 3,607 |
| Dec 16, 2025 | 9.32 | 9.50 | 9.32 | 9.50 | 9.50 | -3.06% | 1,870 |
| Dec 15, 2025 | 9.91 | 10.47 | 9.63 | 9.80 | 9.80 | -3.07% | 2,205 |
| Dec 12, 2025 | 10.08 | 11.10 | 10.08 | 10.11 | 10.11 | -4.62% | 13,796 |
| Dec 11, 2025 | 9.69 | 10.69 | 9.69 | 10.60 | 10.60 | 4.02% | 10,150 |
| Dec 10, 2025 | 10.95 | 11.14 | 10.17 | 10.19 | 10.19 | -4.77% | 7,108 |
| Dec 9, 2025 | 10.24 | 10.74 | 9.74 | 10.70 | 10.70 | 4.49% | 11,268 |
| Dec 8, 2025 | 10.24 | 10.80 | 10.24 | 10.24 | 10.24 | -4.92% | 3,318 |
| Dec 5, 2025 | 10.51 | 10.80 | 9.81 | 10.77 | 10.77 | 4.56% | 18,026 |
| Dec 4, 2025 | 10.90 | 10.90 | 10.30 | 10.30 | 10.30 | -4.98% | 5,061 |
| Dec 3, 2025 | 10.10 | 10.88 | 10.10 | 10.84 | 10.84 | 3.83% | 5,223 |
| Dec 2, 2025 | 10.13 | 10.49 | 9.63 | 10.44 | 10.44 | 3.06% | 11,257 |