Sreeleathers Limited (BOM:535601)
India
· Delayed Price · Currency is INR 183.05
-0.60 (-0.33%)
At close: Apr 28, 2026
Sreeleathers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0.52% | 5 |
| Apr 28, 2026 | 184.00 | 184.00 | 178.30 | 183.05 | 183.05 | -0.33% | 287 |
| Apr 27, 2026 | 180.00 | 184.00 | 178.05 | 183.65 | 183.65 | 2.00% | 117 |
| Apr 24, 2026 | 180.30 | 184.00 | 176.15 | 180.05 | 180.05 | -1.80% | 273 |
| Apr 23, 2026 | 182.00 | 184.00 | 180.00 | 183.35 | 183.35 | -0.35% | 286 |
| Apr 22, 2026 | 181.05 | 184.25 | 181.05 | 184.00 | 184.00 | 1.77% | 846 |
| Apr 21, 2026 | 182.00 | 183.10 | 178.00 | 180.80 | 180.80 | -0.41% | 577 |
| Apr 20, 2026 | 180.00 | 181.90 | 175.10 | 181.55 | 181.55 | 0.75% | 1,064 |
| Apr 17, 2026 | 182.45 | 183.45 | 175.55 | 180.20 | 180.20 | -3.43% | 897 |
| Apr 16, 2026 | 184.20 | 187.25 | 177.50 | 186.60 | 186.60 | 1.97% | 156 |
| Apr 15, 2026 | 183.00 | 188.10 | 182.90 | 183.00 | 183.00 | 0.05% | 5,092 |
| Apr 13, 2026 | 184.00 | 184.00 | 182.30 | 182.90 | 182.90 | 1.36% | 357 |
| Apr 10, 2026 | 200.00 | 200.00 | 180.45 | 180.45 | 180.45 | -1.80% | 9 |
| Apr 9, 2026 | 189.00 | 189.00 | 182.00 | 183.75 | 183.75 | -2.83% | 241 |
| Apr 8, 2026 | 203.65 | 203.65 | 187.00 | 189.10 | 189.10 | 3.25% | 181 |
| Apr 7, 2026 | 185.10 | 185.10 | 183.00 | 183.15 | 183.15 | 0.91% | 219 |
| Apr 6, 2026 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 5.52% | 6 |
| Apr 2, 2026 | 170.25 | 173.30 | 170.00 | 172.00 | 172.00 | -1.60% | 19 |
| Apr 1, 2026 | 173.80 | 177.85 | 170.10 | 174.80 | 174.80 | 4.08% | 164 |
| Mar 30, 2026 | 175.40 | 176.70 | 167.00 | 167.95 | 167.95 | -4.25% | 1,067 |
| Mar 27, 2026 | 180.30 | 187.00 | 174.00 | 175.40 | 175.40 | -5.83% | 458 |
| Mar 25, 2026 | 186.50 | 186.50 | 185.50 | 186.25 | 186.25 | 3.96% | 9 |
| Mar 24, 2026 | 179.25 | 179.25 | 179.15 | 179.15 | 179.15 | - | 10 |
| Mar 23, 2026 | 182.50 | 199.35 | 178.30 | 179.15 | 179.15 | -3.50% | 426 |
| Mar 20, 2026 | 185.65 | 185.65 | 185.65 | 185.65 | 185.65 | 0.51% | 2 |
| Mar 19, 2026 | 186.80 | 190.15 | 180.00 | 184.70 | 184.70 | -7.19% | 1,058 |
| Mar 18, 2026 | 190.10 | 199.00 | 187.70 | 199.00 | 199.00 | 4.68% | 713 |
| Mar 17, 2026 | 192.55 | 193.20 | 190.10 | 190.10 | 190.10 | -1.09% | 49 |
| Mar 16, 2026 | 211.00 | 211.00 | 192.20 | 192.20 | 192.20 | -0.62% | 12 |
| Mar 13, 2026 | 196.00 | 196.65 | 188.60 | 193.40 | 193.40 | -4.89% | 602 |
| Mar 12, 2026 | 190.95 | 203.35 | 190.95 | 203.35 | 203.35 | 2.65% | 77 |
| Mar 11, 2026 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | 4.13% | 4 |
| Mar 10, 2026 | 192.25 | 193.25 | 187.00 | 190.25 | 190.25 | -0.91% | 344 |
| Mar 9, 2026 | 192.00 | 203.70 | 191.40 | 192.00 | 192.00 | -1.97% | 207 |
| Mar 6, 2026 | 202.50 | 202.55 | 195.25 | 195.85 | 195.85 | -1.58% | 204 |
| Mar 5, 2026 | 196.00 | 199.20 | 196.00 | 199.00 | 199.00 | 2.03% | 652 |
| Mar 4, 2026 | 199.60 | 199.85 | 192.95 | 195.05 | 195.05 | -2.06% | 201 |
| Mar 2, 2026 | 201.40 | 201.40 | 198.30 | 199.15 | 199.15 | -1.61% | 296 |
| Feb 26, 2026 | 202.45 | 202.45 | 202.40 | 202.40 | 202.40 | 0.02% | 2 |
| Feb 25, 2026 | 202.00 | 202.35 | 200.95 | 202.35 | 202.35 | 4.14% | 11 |
| Feb 23, 2026 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | -3.09% | 68 |
| Feb 20, 2026 | 201.80 | 204.65 | 199.95 | 200.50 | 200.50 | -0.59% | 14 |
| Feb 19, 2026 | 203.55 | 203.55 | 198.00 | 201.70 | 201.70 | -0.88% | 356 |
| Feb 18, 2026 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | - | 1 |
| Feb 17, 2026 | 204.05 | 205.95 | 200.60 | 203.50 | 203.50 | -0.27% | 377 |
| Feb 16, 2026 | 208.00 | 208.00 | 203.00 | 204.05 | 204.05 | -2.02% | 205 |
| Feb 13, 2026 | 213.00 | 213.00 | 208.05 | 208.25 | 208.25 | -1.33% | 11 |
| Feb 12, 2026 | 211.95 | 211.95 | 211.05 | 211.05 | 210.05 | 0.02% | 5 |
| Feb 11, 2026 | 210.85 | 215.60 | 210.85 | 211.00 | 210.00 | -0.75% | 549 |
| Feb 10, 2026 | 243.85 | 243.85 | 212.60 | 212.60 | 211.59 | 0.50% | 20 |
| Feb 9, 2026 | 210.60 | 215.65 | 210.00 | 211.55 | 210.55 | 1.20% | 307 |
| Feb 6, 2026 | 212.70 | 213.60 | 207.10 | 209.05 | 208.06 | -1.65% | 599 |
| Feb 5, 2026 | 218.95 | 218.95 | 212.55 | 212.55 | 211.54 | -3.82% | 2 |
| Feb 4, 2026 | 217.05 | 221.80 | 217.05 | 221.00 | 219.95 | 2.31% | 309 |
| Feb 3, 2026 | 214.10 | 217.95 | 212.20 | 216.00 | 214.98 | 2.35% | 361 |
| Feb 2, 2026 | 216.25 | 216.25 | 210.50 | 211.05 | 210.05 | -1.93% | 140 |
| Feb 1, 2026 | 217.90 | 223.00 | 215.20 | 215.20 | 214.18 | -0.37% | 1,133 |
| Jan 30, 2026 | 211.00 | 227.00 | 211.00 | 216.00 | 214.98 | -0.67% | 9 |
| Jan 29, 2026 | 220.00 | 222.20 | 212.95 | 217.45 | 216.42 | -1.43% | 112 |
| Jan 28, 2026 | 223.00 | 227.35 | 218.80 | 220.60 | 219.55 | 5.27% | 369 |
| Jan 27, 2026 | 207.80 | 216.05 | 207.80 | 209.55 | 208.56 | -1.16% | 126 |
| Jan 23, 2026 | 216.50 | 217.00 | 212.00 | 212.00 | 211.00 | - | 44 |
| Jan 22, 2026 | 215.95 | 215.95 | 212.00 | 212.00 | 211.00 | -0.89% | 2 |
| Jan 21, 2026 | 213.90 | 215.35 | 213.90 | 213.90 | 212.89 | -1.90% | 346 |
| Jan 20, 2026 | 222.00 | 225.45 | 218.00 | 218.05 | 217.02 | -2.94% | 549 |
| Jan 19, 2026 | 224.65 | 224.65 | 224.65 | 224.65 | 223.59 | 5.32% | 190 |
| Jan 16, 2026 | 211.10 | 216.45 | 211.10 | 213.30 | 212.29 | -3.05% | 78 |
| Jan 14, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 218.96 | 2.66% | 12 |
| Jan 13, 2026 | 216.00 | 216.00 | 214.30 | 214.30 | 213.28 | -0.76% | 584 |
| Jan 12, 2026 | 213.70 | 216.00 | 213.65 | 215.95 | 214.93 | 0.82% | 233 |
| Jan 9, 2026 | 211.95 | 219.55 | 210.10 | 214.20 | 213.19 | -0.83% | 55 |
| Jan 8, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 214.98 | -0.30% | 50 |
| Jan 7, 2026 | 216.65 | 216.65 | 216.65 | 216.65 | 215.62 | 0.02% | 1 |
| Jan 5, 2026 | 218.95 | 219.25 | 216.60 | 216.60 | 215.57 | -0.91% | 270 |
| Jan 2, 2026 | 218.00 | 221.30 | 212.70 | 218.60 | 217.56 | 0.28% | 128 |
| Jan 1, 2026 | 218.30 | 219.05 | 218.00 | 218.00 | 216.97 | 0.18% | 554 |
| Dec 31, 2025 | 219.00 | 219.00 | 217.60 | 217.60 | 216.57 | 0.02% | 140 |
| Dec 30, 2025 | 217.55 | 217.55 | 217.55 | 217.55 | 216.52 | - | 50 |
| Dec 29, 2025 | 221.45 | 221.45 | 216.75 | 217.55 | 216.52 | 0.21% | 78 |
| Dec 26, 2025 | 238.95 | 238.95 | 217.00 | 217.10 | 216.07 | 1.57% | 321 |
| Dec 23, 2025 | 216.95 | 218.65 | 211.00 | 213.75 | 212.74 | -1.13% | 320 |
| Dec 22, 2025 | 217.00 | 217.50 | 216.00 | 216.20 | 215.18 | -0.14% | 450 |
| Dec 19, 2025 | 216.50 | 216.50 | 216.50 | 216.50 | 215.47 | 0.70% | 52 |
| Dec 18, 2025 | 217.00 | 217.00 | 215.00 | 215.00 | 213.98 | -1.85% | 129 |
| Dec 16, 2025 | 218.05 | 220.80 | 218.05 | 219.05 | 218.01 | -0.18% | 208 |
| Dec 15, 2025 | 218.95 | 221.90 | 217.30 | 219.45 | 218.41 | 0.07% | 344 |
| Dec 12, 2025 | 220.70 | 221.00 | 218.00 | 219.30 | 218.26 | -1.17% | 303 |
| Dec 11, 2025 | 222.80 | 227.30 | 219.80 | 221.90 | 220.85 | -0.40% | 238 |
| Dec 10, 2025 | 225.95 | 225.95 | 222.80 | 222.80 | 221.74 | -0.98% | 52 |
| Dec 9, 2025 | 222.05 | 225.00 | 218.00 | 225.00 | 223.93 | 0.69% | 185 |
| Dec 8, 2025 | 229.95 | 230.45 | 222.15 | 223.45 | 222.39 | -3.98% | 26 |
| Dec 5, 2025 | 240.15 | 240.15 | 225.95 | 232.70 | 231.60 | 3.17% | 565 |
| Dec 4, 2025 | 225.55 | 225.55 | 225.55 | 225.55 | 224.48 | - | 10 |
| Dec 3, 2025 | 226.40 | 231.00 | 225.40 | 225.55 | 224.48 | 0.53% | 325 |
| Dec 2, 2025 | 246.00 | 246.00 | 224.30 | 224.35 | 223.29 | -1.36% | 1,041 |
| Dec 1, 2025 | 229.40 | 229.95 | 226.20 | 227.45 | 226.37 | -0.85% | 672 |
| Nov 28, 2025 | 229.15 | 233.60 | 229.10 | 229.40 | 228.31 | 0.13% | 1,383 |
| Nov 27, 2025 | 228.65 | 234.00 | 227.25 | 229.10 | 228.01 | 0.22% | 174 |
| Nov 26, 2025 | 228.80 | 230.95 | 227.00 | 228.60 | 227.52 | 1.60% | 800 |
| Nov 25, 2025 | 221.90 | 225.00 | 218.10 | 225.00 | 223.93 | -1.68% | 503 |