SHREYANIND.NS(SHREYANIND.NS)
SHREYANIND.NS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $129.20 | $139.00 | $129.20 | $137.28 | 10,300 |
| 10/13/2026 | $130.00 | $130.94 | $129.00 | $129.13 | 2,870 |
| 10/12/2026 | $129.88 | $131.35 | $129.00 | $130.12 | 6,543 |
| 10/9/2026 | $128.80 | $129.95 | $128.80 | $129.00 | 6,617 |
| 10/8/2026 | $129.64 | $129.79 | $129.00 | $129.02 | 4,589 |
| 10/7/2026 | $130.47 | $130.47 | $127.10 | $129.00 | 1,866 |
| 10/6/2026 | $128.10 | $130.00 | $127.00 | $128.94 | 7,606 |
| 10/5/2026 | $125.66 | $129.65 | $125.66 | $129.00 | 8,727 |
| 10/1/2026 | $129.99 | $133.50 | $122.00 | $126.29 | 10,571 |
| 9/30/2026 | $129.95 | $133.99 | $129.00 | $130.45 | 4,801 |
| 9/29/2026 | $130.29 | $130.29 | $129.00 | $129.00 | 5,610 |
| 9/28/2026 | $130.15 | $133.90 | $128.72 | $129.00 | 2,326 |
| 9/25/2026 | $129.98 | $131.89 | $129.00 | $130.15 | 2,510 |
| 9/24/2026 | $129.74 | $131.50 | $129.00 | $130.41 | 1,581 |
| 9/23/2026 | $128.00 | $130.80 | $127.02 | $129.10 | 16,455 |
| 9/22/2026 | $133.61 | $133.61 | $126.80 | $127.31 | 13,129 |
| 9/21/2026 | $131.20 | $134.80 | $131.20 | $132.29 | 3,414 |
| 9/18/2026 | $128.01 | $132.00 | $125.65 | $131.13 | 3,183 |
| 9/17/2026 | $126.25 | $129.75 | $125.82 | $128.01 | 5,052 |
| 9/16/2026 | $126.17 | $128.00 | $124.00 | $127.48 | 2,846 |
| 9/15/2026 | $134.12 | $134.12 | $125.12 | $126.17 | 4,777 |
| 9/11/2026 | $135.00 | $135.00 | $131.50 | $132.80 | 3,838 |
| 9/10/2026 | $134.31 | $136.66 | $133.53 | $135.46 | 8,161 |
| 9/9/2026 | $133.50 | $135.45 | $132.00 | $132.98 | 6,056 |
| 9/8/2026 | $132.21 | $136.45 | $132.21 | $133.00 | 8,325 |
| 9/7/2026 | $130.00 | $138.50 | $129.30 | $134.20 | 24,013 |
| 9/4/2026 | $130.00 | $130.70 | $126.90 | $128.93 | 6,128 |
| 9/3/2026 | $125.01 | $134.00 | $123.10 | $129.30 | 7,024 |
| 9/2/2026 | $126.30 | $127.06 | $125.00 | $125.71 | 4,628 |
| 9/1/2026 | $126.29 | $127.50 | $125.26 | $125.80 | 1,128 |
| 8/31/2026 | $123.01 | $126.50 | $122.88 | $125.46 | 6,494 |
| 8/28/2026 | $125.23 | $125.50 | $122.00 | $124.97 | 6,160 |
| 8/27/2026 | $123.01 | $126.80 | $123.01 | $124.61 | 5,672 |
| 8/26/2026 | $123.77 | $125.79 | $123.77 | $124.99 | 8,744 |
| 8/25/2026 | $123.37 | $125.60 | $121.76 | $123.77 | 9,043 |
| 8/24/2026 | $129.50 | $129.50 | $121.81 | $122.49 | 17,670 |
| 8/21/2026 | $129.00 | $134.99 | $125.00 | $125.33 | 8,764 |
| 8/20/2026 | $131.00 | $131.00 | $125.00 | $126.07 | 4,867 |
| 8/19/2026 | $131.00 | $131.40 | $127.00 | $127.83 | 3,680 |
| 8/18/2026 | $133.00 | $134.89 | $130.12 | $131.39 | 4,857 |
| 8/17/2026 | $132.00 | $136.65 | $128.00 | $130.22 | 8,553 |
| 8/14/2026 | $133.90 | $139.00 | $129.01 | $130.27 | 11,534 |
| 8/13/2026 | $140.00 | $140.00 | $132.21 | $133.26 | 16,804 |
| 8/12/2026 | $140.85 | $145.00 | $139.01 | $142.53 | 6,600 |
| 8/11/2026 | $143.50 | $143.77 | $139.50 | $140.15 | 4,501 |
| 8/10/2026 | $140.62 | $145.00 | $140.61 | $142.80 | 3,287 |
| 8/7/2026 | $143.50 | $144.95 | $139.92 | $142.33 | 7,728 |
| 8/6/2026 | $143.10 | $144.68 | $141.00 | $141.55 | 3,861 |
| 8/5/2026 | $140.85 | $143.43 | $140.85 | $142.56 | 2,675 |
| 8/4/2026 | $141.88 | $142.41 | $138.92 | $140.85 | 1,201 |
| 8/3/2026 | $139.32 | $144.78 | $137.11 | $141.88 | 5,338 |
| 7/31/2026 | $140.00 | $142.10 | $135.90 | $139.32 | 4,696 |
| 7/30/2026 | $141.50 | $143.70 | $138.51 | $139.09 | 5,262 |
| 7/29/2026 | $145.50 | $145.50 | $140.01 | $140.80 | 2,995 |
| 7/28/2026 | $141.00 | $145.50 | $141.00 | $141.53 | 5,323 |
| 7/27/2026 | $141.00 | $146.00 | $139.23 | $143.00 | 10,316 |
| 7/24/2026 | $140.99 | $141.80 | $136.00 | $138.65 | 7,491 |
| 7/23/2026 | $137.50 | $146.99 | $134.50 | $137.46 | 39,946 |
| 7/22/2026 | $135.40 | $138.38 | $133.00 | $134.89 | 24,591 |
| 7/21/2026 | $135.51 | $138.68 | $135.30 | $136.52 | 3,915 |
| 7/20/2026 | $136.82 | $137.51 | $135.60 | $136.04 | 2,179 |
| 7/17/2026 | $139.00 | $139.89 | $134.00 | $136.13 | 7,046 |
| 7/16/2026 | $138.98 | $142.97 | $137.25 | $138.26 | 2,002 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
