Shreyans Industries Limited (NSE:SHREYANIND)
India
· Delayed Price · Currency is INR 174.51
+6.93 (4.14%)
Apr 29, 2026, 3:29 PM IST
Shreyans Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 165.01 | 182.97 | 161.40 | 174.51 | 174.51 | 4.14% | 25,404 |
| Apr 28, 2026 | 171.01 | 171.89 | 167.00 | 167.58 | 167.58 | -1.94% | 3,550 |
| Apr 27, 2026 | 166.64 | 172.10 | 166.51 | 170.89 | 170.89 | 0.77% | 2,746 |
| Apr 24, 2026 | 168.46 | 172.79 | 168.46 | 169.59 | 169.59 | -1.33% | 738 |
| Apr 23, 2026 | 171.99 | 172.98 | 167.25 | 171.88 | 171.88 | -0.62% | 5,213 |
| Apr 22, 2026 | 174.89 | 174.89 | 168.27 | 172.95 | 172.95 | 2.38% | 5,553 |
| Apr 21, 2026 | 172.25 | 172.25 | 164.50 | 168.93 | 168.93 | -1.92% | 12,732 |
| Apr 20, 2026 | 177.30 | 177.50 | 172.00 | 172.23 | 172.23 | -2.86% | 2,674 |
| Apr 17, 2026 | 173.24 | 182.92 | 171.66 | 177.30 | 177.30 | 2.34% | 19,814 |
| Apr 16, 2026 | 163.00 | 178.00 | 162.87 | 173.24 | 173.24 | 6.87% | 28,277 |
| Apr 15, 2026 | 157.90 | 164.49 | 155.02 | 162.10 | 162.10 | 3.26% | 15,739 |
| Apr 13, 2026 | 155.70 | 157.80 | 149.27 | 156.98 | 156.98 | -0.68% | 5,641 |
| Apr 10, 2026 | 154.25 | 158.77 | 154.25 | 158.06 | 158.06 | 2.63% | 4,972 |
| Apr 9, 2026 | 154.90 | 155.90 | 152.11 | 154.01 | 154.01 | 0.06% | 2,882 |
| Apr 8, 2026 | 157.00 | 157.48 | 152.50 | 153.92 | 153.92 | 0.67% | 9,179 |
| Apr 7, 2026 | 143.00 | 156.00 | 139.99 | 152.89 | 152.89 | 5.43% | 16,636 |
| Apr 6, 2026 | 143.87 | 148.50 | 135.00 | 145.01 | 145.01 | 5.09% | 8,671 |
| Apr 2, 2026 | 138.36 | 139.99 | 133.00 | 137.98 | 137.98 | -0.27% | 5,115 |
| Apr 1, 2026 | 127.90 | 140.19 | 127.90 | 138.36 | 138.36 | 11.02% | 8,812 |
| Mar 30, 2026 | 135.22 | 139.90 | 122.00 | 124.63 | 124.63 | -8.74% | 22,581 |
| Mar 27, 2026 | 142.76 | 146.00 | 135.11 | 136.56 | 136.56 | -6.25% | 20,120 |
| Mar 25, 2026 | 137.31 | 149.40 | 137.31 | 145.66 | 145.66 | 4.54% | 7,122 |
| Mar 24, 2026 | 143.99 | 143.99 | 135.12 | 139.33 | 139.33 | 1.21% | 13,825 |
| Mar 23, 2026 | 149.82 | 149.82 | 134.33 | 137.67 | 137.67 | -8.11% | 5,209 |
| Mar 20, 2026 | 150.20 | 152.80 | 148.10 | 149.82 | 149.82 | -2.90% | 7,554 |
| Mar 19, 2026 | 138.90 | 164.80 | 138.00 | 154.30 | 154.30 | 10.12% | 59,363 |
| Mar 18, 2026 | 142.98 | 142.98 | 138.00 | 140.12 | 140.12 | 2.65% | 7,446 |
| Mar 17, 2026 | 149.85 | 149.85 | 133.00 | 136.50 | 136.50 | -1.47% | 6,092 |
| Mar 16, 2026 | 149.00 | 149.90 | 130.37 | 138.53 | 138.53 | -4.98% | 14,040 |
| Mar 13, 2026 | 150.90 | 152.01 | 143.10 | 145.79 | 145.79 | -2.08% | 11,782 |
| Mar 12, 2026 | 146.30 | 152.00 | 146.30 | 148.89 | 148.89 | -0.94% | 15,007 |
| Mar 11, 2026 | 149.34 | 153.46 | 149.20 | 150.31 | 150.31 | -0.50% | 3,294 |
| Mar 10, 2026 | 148.57 | 153.80 | 148.50 | 151.06 | 151.06 | 2.34% | 1,651 |
| Mar 9, 2026 | 150.90 | 150.90 | 143.01 | 147.60 | 147.60 | -1.68% | 5,846 |
| Mar 6, 2026 | 154.90 | 154.90 | 150.00 | 150.12 | 150.12 | 0.31% | 10,003 |
| Mar 5, 2026 | 150.57 | 151.75 | 149.00 | 149.65 | 149.65 | -0.11% | 1,648 |
| Mar 4, 2026 | 151.40 | 151.40 | 148.02 | 149.82 | 149.82 | -1.84% | 4,421 |
| Mar 2, 2026 | 148.01 | 153.84 | 148.01 | 152.63 | 152.63 | -0.30% | 6,986 |
| Feb 27, 2026 | 152.01 | 153.48 | 149.80 | 153.09 | 153.09 | 1.20% | 10,206 |
| Feb 26, 2026 | 151.32 | 152.80 | 150.06 | 151.28 | 151.28 | 0.47% | 2,905 |
| Feb 25, 2026 | 152.80 | 152.80 | 150.00 | 150.57 | 150.57 | -0.09% | 5,601 |
| Feb 24, 2026 | 150.51 | 152.38 | 149.15 | 150.70 | 150.70 | 0.89% | 3,439 |
| Feb 23, 2026 | 150.00 | 153.39 | 148.41 | 149.37 | 149.37 | -1.98% | 3,236 |
| Feb 20, 2026 | 152.98 | 153.44 | 150.31 | 152.38 | 152.38 | -0.03% | 3,839 |
| Feb 19, 2026 | 151.55 | 154.48 | 150.31 | 152.42 | 152.42 | 0.54% | 3,873 |
| Feb 18, 2026 | 147.59 | 153.00 | 147.59 | 151.60 | 151.60 | 2.72% | 6,603 |
| Feb 17, 2026 | 152.00 | 152.00 | 143.55 | 147.59 | 147.59 | 0.03% | 7,081 |
| Feb 16, 2026 | 156.12 | 156.12 | 146.10 | 147.55 | 147.55 | -3.61% | 13,905 |
| Feb 13, 2026 | 151.88 | 157.01 | 148.50 | 153.07 | 153.07 | 0.78% | 21,230 |
| Feb 12, 2026 | 155.32 | 158.42 | 151.00 | 151.88 | 151.88 | -2.21% | 15,662 |
| Feb 11, 2026 | 164.29 | 164.29 | 151.01 | 155.32 | 155.32 | -4.01% | 47,012 |
| Feb 10, 2026 | 169.26 | 174.00 | 157.25 | 161.81 | 161.81 | -4.31% | 43,340 |
| Feb 9, 2026 | 174.84 | 176.77 | 168.50 | 169.10 | 169.10 | -0.40% | 5,593 |
| Feb 6, 2026 | 170.00 | 171.09 | 167.31 | 169.78 | 169.78 | -0.25% | 3,296 |
| Feb 5, 2026 | 169.90 | 177.60 | 167.25 | 170.20 | 170.20 | 0.05% | 4,170 |
| Feb 4, 2026 | 169.00 | 174.00 | 168.30 | 170.11 | 170.11 | 2.51% | 2,390 |
| Feb 3, 2026 | 168.01 | 172.89 | 164.00 | 165.94 | 165.94 | 0.08% | 4,139 |
| Feb 2, 2026 | 164.88 | 165.96 | 162.02 | 165.80 | 165.80 | 0.44% | 5,197 |
| Feb 1, 2026 | 170.00 | 170.00 | 163.11 | 165.08 | 165.08 | -0.54% | 481 |
| Jan 30, 2026 | 165.21 | 172.19 | 165.01 | 165.98 | 165.98 | -2.17% | 4,583 |
| Jan 29, 2026 | 164.01 | 174.91 | 160.10 | 169.67 | 169.67 | 3.93% | 12,664 |
| Jan 28, 2026 | 165.94 | 165.95 | 162.00 | 163.26 | 163.26 | 0.97% | 7,561 |
| Jan 27, 2026 | 165.10 | 169.38 | 160.00 | 161.69 | 161.69 | -3.41% | 9,644 |
| Jan 23, 2026 | 165.11 | 169.99 | 165.00 | 167.39 | 167.39 | 0.38% | 1,405 |
| Jan 22, 2026 | 165.44 | 167.00 | 160.15 | 166.75 | 166.75 | 3.31% | 4,178 |
| Jan 21, 2026 | 164.15 | 168.70 | 160.00 | 161.41 | 161.41 | -1.65% | 5,214 |
| Jan 20, 2026 | 166.03 | 169.90 | 163.99 | 164.12 | 164.12 | -2.83% | 14,003 |
| Jan 19, 2026 | 172.90 | 172.90 | 167.11 | 168.90 | 168.90 | -2.31% | 6,950 |
| Jan 16, 2026 | 169.27 | 174.86 | 167.10 | 172.89 | 172.89 | 2.65% | 3,819 |
| Jan 14, 2026 | 169.73 | 170.50 | 166.50 | 168.43 | 168.43 | -0.25% | 3,347 |
| Jan 13, 2026 | 169.99 | 174.39 | 167.75 | 168.86 | 168.86 | -0.33% | 7,406 |
| Jan 12, 2026 | 170.02 | 177.89 | 166.55 | 169.42 | 169.42 | -0.56% | 8,149 |
| Jan 9, 2026 | 166.35 | 177.68 | 166.35 | 170.37 | 170.37 | -1.74% | 3,294 |
| Jan 8, 2026 | 175.02 | 177.90 | 172.50 | 173.38 | 173.38 | -1.39% | 11,679 |
| Jan 7, 2026 | 174.13 | 176.99 | 174.12 | 175.83 | 175.83 | 1.00% | 1,638 |
| Jan 6, 2026 | 174.13 | 177.00 | 169.00 | 174.09 | 174.09 | -0.02% | 2,961 |
| Jan 5, 2026 | 177.75 | 177.75 | 173.75 | 174.12 | 174.12 | 0.18% | 2,091 |
| Jan 2, 2026 | 172.01 | 181.89 | 171.60 | 173.80 | 173.80 | -0.92% | 9,065 |
| Jan 1, 2026 | 176.98 | 179.00 | 174.11 | 175.41 | 175.41 | 0.37% | 3,017 |
| Dec 31, 2025 | 176.20 | 176.20 | 173.65 | 174.76 | 174.76 | -0.43% | 1,912 |
| Dec 30, 2025 | 173.10 | 176.89 | 173.10 | 175.52 | 175.52 | 1.25% | 1,363 |
| Dec 29, 2025 | 173.56 | 176.89 | 172.15 | 173.35 | 173.35 | -0.20% | 3,354 |
| Dec 26, 2025 | 176.90 | 176.90 | 173.10 | 173.69 | 173.69 | -0.81% | 1,584 |
| Dec 24, 2025 | 175.07 | 176.90 | 174.55 | 175.10 | 175.10 | 0.89% | 4,382 |
| Dec 23, 2025 | 175.00 | 176.89 | 172.76 | 173.55 | 173.55 | -0.83% | 4,067 |
| Dec 22, 2025 | 175.95 | 178.04 | 173.62 | 175.00 | 175.00 | 0.62% | 6,470 |
| Dec 19, 2025 | 174.87 | 178.80 | 171.61 | 173.92 | 173.92 | 0.28% | 1,982 |
| Dec 18, 2025 | 174.99 | 174.99 | 170.25 | 173.44 | 173.44 | 0.39% | 2,395 |
| Dec 17, 2025 | 177.01 | 177.94 | 172.14 | 172.76 | 172.76 | -1.44% | 2,686 |
| Dec 16, 2025 | 175.56 | 179.00 | 174.99 | 175.28 | 175.28 | -0.26% | 5,076 |
| Dec 15, 2025 | 178.00 | 181.25 | 175.00 | 175.74 | 175.74 | -2.76% | 6,547 |
| Dec 12, 2025 | 175.00 | 181.84 | 175.00 | 180.73 | 180.73 | 2.24% | 2,018 |
| Dec 11, 2025 | 177.40 | 177.81 | 173.59 | 176.77 | 176.77 | 0.03% | 2,088 |
| Dec 10, 2025 | 171.00 | 179.84 | 171.00 | 176.71 | 176.71 | 1.55% | 5,208 |
| Dec 9, 2025 | 173.00 | 177.97 | 169.40 | 174.02 | 174.02 | -0.03% | 6,294 |
| Dec 8, 2025 | 184.00 | 184.00 | 172.00 | 174.07 | 174.07 | -2.42% | 4,828 |
| Dec 5, 2025 | 179.83 | 184.95 | 176.12 | 178.39 | 178.39 | 0.75% | 6,784 |
| Dec 4, 2025 | 179.01 | 183.79 | 174.99 | 177.06 | 177.06 | -1.78% | 9,150 |
| Dec 3, 2025 | 181.00 | 182.44 | 178.20 | 180.26 | 180.26 | -0.50% | 2,203 |
| Dec 2, 2025 | 180.00 | 182.99 | 175.00 | 181.16 | 181.16 | -1.21% | 5,039 |