Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

Shreyans Industries Limited (SHREYANIND.NS)

Compare
176.82
+0.38
+(0.22%)
As of 1:52:17 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 2025177.00179.00171.44176.82176.825,664
Apr 8, 2025178.99178.99171.93176.44176.444,672
Apr 7, 2025172.00175.00167.00173.79173.799,585
Apr 4, 2025182.50182.50175.83178.02178.026,563
Apr 3, 2025175.00183.00175.00182.18182.1811,328
Apr 2, 2025176.20179.00170.10177.26177.2612,086
Apr 1, 2025167.70173.89167.31172.54172.547,461
Mar 28, 2025169.10172.39164.11166.43166.4323,705
Mar 27, 2025168.99171.80165.48167.71167.7126,086
Mar 26, 2025177.80177.80167.00167.51167.5116,149
Mar 25, 2025180.99180.99170.35173.38173.3821,971
Mar 24, 2025175.55186.50175.55177.14177.1427,157
Mar 21, 2025176.70183.37176.01177.71177.7137,833
Mar 20, 2025175.00179.70175.00178.57178.579,963
Mar 19, 2025168.05177.99168.05176.00176.0010,994
Mar 18, 2025166.86166.86166.86166.86166.86-
Mar 17, 2025174.50174.50165.34166.86166.8624,034
Mar 13, 2025174.83174.95168.13169.07169.0728,965
Mar 12, 2025174.00178.50173.01174.23174.2312,816
Mar 11, 2025175.25177.89172.45176.46176.4611,537
Mar 10, 2025183.11183.95172.92174.31174.3142,496
Mar 7, 2025182.20185.90179.99183.11183.1137,016
Mar 6, 2025186.49186.49178.51181.32181.3216,689
Mar 5, 2025177.32184.94176.35178.42178.4220,126
Mar 4, 2025177.62181.00172.42176.19176.1920,627
Mar 3, 2025192.70194.00175.54176.79176.7915,208
Feb 28, 2025185.92185.92179.00181.25181.255,625
Feb 27, 2025188.18188.18183.61185.09185.095,685
Feb 25, 2025189.50193.58184.99188.38188.387,444
Feb 24, 2025191.11195.00187.24192.47192.4710,261
Feb 21, 2025197.99199.00189.02190.13190.1311,591
Feb 20, 2025183.99193.49182.27191.59191.5924,815
Feb 19, 2025177.79184.80177.77182.26182.2610,576
Feb 18, 2025182.30182.30175.21176.38176.384,734
Feb 17, 2025180.01187.00180.01182.36182.367,686
Feb 14, 2025205.00206.64187.05187.45187.4514,092
Feb 13, 2025195.76199.89193.05194.01194.0117,272
Feb 12, 2025195.42197.40191.21193.10193.1014,226
Feb 11, 2025193.75199.89192.00193.86193.8624,093
Feb 10, 2025200.60208.39184.70194.77194.7731,321
Feb 7, 2025209.90209.90200.15202.94202.9415,496
Feb 6, 2025206.00208.00200.25205.17205.1720,679
Feb 5, 2025203.66210.00203.66206.44206.4415,655
Feb 4, 2025201.95205.99200.85201.56201.568,237
Feb 3, 2025204.99208.00198.41200.77200.7716,130
Feb 1, 2025206.25207.86203.00203.61203.612,528
Jan 31, 2025214.39214.39199.06201.14201.1419,024
Jan 30, 2025204.53219.00198.30210.17210.176,184
Jan 29, 2025211.86211.86197.35202.14202.149,281
Jan 28, 2025210.55210.55189.51200.43200.4326,525
Jan 27, 2025219.70219.70209.10210.11210.1117,378
Jan 24, 2025222.38222.38216.50217.82217.821,758
Jan 23, 2025221.99223.06219.26220.81220.811,201
Jan 22, 2025223.80223.80217.98220.09220.093,424
Jan 21, 2025225.85225.85218.85220.80220.808,122
Jan 20, 2025220.21225.88218.24220.59220.595,870
Jan 17, 2025224.99224.99220.40221.23221.232,776
Jan 16, 2025224.37224.85221.92223.10223.104,104
Jan 15, 2025223.79223.80219.90220.77220.775,441
Jan 14, 2025220.08223.69218.89222.56222.565,724
Jan 13, 2025225.13225.50219.99220.50220.507,229
Jan 10, 2025222.00228.58220.23225.51225.5110,243
Jan 9, 2025226.34227.70219.00222.57222.574,383
Jan 8, 2025226.00228.16224.41225.99225.995,071
Jan 7, 2025229.22232.85226.00226.34226.3415,727
Jan 6, 2025240.00240.00227.00228.57228.5712,799
Jan 3, 2025241.12241.12235.52236.92236.926,682
Jan 2, 2025241.00241.19235.03239.22239.227,851
Jan 1, 2025236.00238.90229.21236.73236.7316,968
Dec 31, 2024239.02239.03228.60229.22229.2223,502
Dec 30, 2024240.01240.01235.05236.12236.126,007
Dec 27, 2024241.64241.64236.83240.03240.034,759
Dec 26, 2024239.50246.00237.51239.02239.0216,874
Dec 24, 2024244.05246.22239.00240.21240.216,412
Dec 23, 2024247.04252.85238.60241.72241.728,697
Dec 20, 2024248.21254.99243.00246.65246.6516,990
Dec 19, 2024250.00251.39244.21247.56247.569,866
Dec 18, 2024249.75249.75243.68247.56247.566,955
Dec 17, 2024248.65253.84246.54249.42249.4218,518
Dec 16, 2024240.76252.50233.41248.82248.8255,523
Dec 13, 2024237.00240.50232.60234.88234.887,246
Dec 12, 2024245.50245.50236.00237.27237.275,800
Dec 11, 2024239.00244.19237.92241.91241.9111,088
Dec 10, 2024241.03241.48235.68237.86237.867,830
Dec 9, 2024247.50247.50239.64241.41241.419,450
Dec 6, 2024250.90250.90242.90246.06246.0612,272
Dec 5, 2024241.00246.81239.46243.78243.788,588
Dec 4, 2024245.00247.21238.97240.38240.3810,755
Dec 3, 2024254.89254.89243.90245.01245.0126,581
Dec 2, 2024223.81267.00223.81254.89254.8983,571
Nov 29, 2024239.70240.00209.00228.15228.1527,822
Nov 28, 2024238.37242.00231.50235.20235.207,149
Nov 27, 2024224.96240.99221.41235.06235.0621,465
Nov 26, 2024223.88227.25222.50224.06224.066,587
Nov 25, 2024229.40229.40220.15223.89223.898,571
Nov 22, 2024223.87223.87218.62222.69222.695,978
Nov 21, 2024217.50226.00217.50223.48223.487,657
Nov 19, 2024222.90229.52215.41222.74222.7413,958
Nov 18, 2024225.00230.67216.00219.09219.0919,862
Nov 14, 2024229.90230.31226.42227.48227.486,000
Nov 13, 2024234.99234.99222.40229.89229.899,575
Nov 12, 2024241.69241.69227.00227.73227.7320,260
Nov 11, 2024254.19254.19235.00237.28237.2818,241
Nov 8, 2024250.00250.00235.20239.77239.7714,658
Nov 7, 2024254.00254.90248.88254.40254.405,242
Nov 6, 2024250.00254.00244.80252.44252.447,634
Nov 5, 2024252.29252.29241.89248.29248.296,407
Nov 4, 2024254.30254.30236.50247.48247.487,159
Nov 1, 2024241.05252.30241.00246.26246.265,053
Oct 31, 2024244.25245.90234.00237.50237.506,514
Oct 30, 2024239.60247.70236.30240.90240.904,668
Oct 29, 2024238.90240.80234.65237.05237.055,739
Oct 28, 2024244.95245.55230.05238.90238.906,104
Oct 25, 2024238.35243.35232.55238.55238.5514,133
Oct 24, 2024251.75251.75241.00242.00242.006,904
Oct 23, 2024240.15252.00240.15249.35249.355,718
Oct 22, 2024253.25253.25235.25241.20241.2011,440
Oct 21, 2024259.25259.25245.60250.65250.6512,522
Oct 18, 2024254.10261.00250.00254.30254.309,938
Oct 17, 2024264.95265.65258.60261.35261.358,482
Oct 16, 2024263.00265.00259.60261.65261.657,275
Oct 15, 2024259.00265.00257.00262.65262.6510,168
Oct 14, 2024260.95260.95254.10259.75259.757,539
Oct 11, 2024257.15260.80255.10257.10257.105,049
Oct 10, 2024253.85260.90253.85257.10257.107,726
Oct 9, 2024259.00259.50251.95255.85255.855,748
Oct 8, 2024255.00257.95248.40253.90253.9012,148
Oct 7, 2024265.00265.00250.05253.15253.1512,185
Oct 4, 2024265.00270.00258.35263.55263.5517,228
Oct 3, 2024259.00262.45255.00258.55258.5515,233
Oct 1, 2024259.50261.95256.80258.10258.107,415
Sep 30, 2024260.05261.60258.00259.25259.2517,661
Sep 27, 2024260.00262.95259.00261.05261.057,962
Sep 26, 2024258.05262.90258.05259.90259.908,467
Sep 25, 2024262.00263.10258.00261.65261.656,860
Sep 24, 2024265.00267.55258.80261.05261.0512,895
Sep 23, 2024266.00269.10260.25268.00268.009,820
Sep 20, 2024259.30269.70253.55264.55264.5534,838
Sep 19, 2024263.90263.90251.95253.05253.0515,448
Sep 18, 2024268.95270.00259.20259.80259.807,589
Sep 17, 2024270.00270.00262.00264.30264.305,007
Sep 16, 2024267.45271.00265.40267.70267.708,202
Sep 13, 2024272.45272.45265.85267.45267.4520,727
Sep 12, 2024276.80276.80261.20269.05269.0526,870
Sep 11, 2024265.40272.70262.95270.25270.2549,900
Sep 10, 2024263.20268.60260.05264.65264.6527,522
Sep 9, 2024264.95264.95257.20259.95259.9514,640
Sep 6, 2024261.00266.55258.50261.45261.4520,804
Sep 5, 2024265.00267.90261.55263.00263.007,247
Sep 4, 2024260.00265.70259.00262.15262.1522,461
Sep 3, 2024270.00270.20263.20264.15264.1515,925
Sep 2, 2024265.00268.55263.35264.75264.759,880
Aug 30, 2024269.95271.45266.00266.45266.4510,228
Aug 29, 2024271.00277.85262.95266.95266.9546,938
Aug 28, 2024281.00281.00272.05272.95272.9519,379
Aug 27, 2024274.90282.00266.25278.15278.1537,206
Aug 26, 2024282.95282.95267.95268.60268.6020,551
Aug 23, 2024274.85278.40271.50275.40275.4041,309
Aug 22, 2024267.00277.45264.25270.05270.0530,928
Aug 21, 2024267.95271.15258.40261.30261.3056,453
Aug 20, 2024262.20266.25261.00263.30263.3012,453
Aug 19, 2024256.35268.25256.35262.20262.2010,440
Aug 16, 2024257.35260.70256.70257.95257.9511,513
Aug 14, 2024261.50266.80254.60257.25257.2519,039
Aug 13, 2024262.05270.50260.10262.40262.4017,720
Aug 12, 2024265.00271.50258.00265.95265.9514,557
Aug 9, 2024270.00270.00264.60265.00265.0018,734
Aug 8, 2024265.35270.00260.00265.05265.0529,388
Aug 7, 2024267.20275.00258.80266.70266.7035,019
Aug 6, 2024278.00283.50263.00266.35266.3539,417
Aug 5, 2024280.30280.30269.00275.10275.1062,051
Aug 2, 2024290.00292.20284.95287.10287.1022,104
Aug 1, 2024300.00300.00292.25292.35292.3519,770
Jul 31, 2024294.10299.45292.00297.10297.1016,683
Jul 30, 2024302.50304.35292.30294.10294.1039,030
Jul 29, 2024 2.00 Dividend
Jul 29, 2024299.15319.05296.80299.75299.75101,647
Jul 26, 2024289.00297.85289.00295.15293.1530,695
Jul 25, 2024294.00294.00285.50288.15286.2025,575
Jul 24, 2024282.60294.45282.60293.05291.0623,620
Jul 23, 2024286.40289.55275.00281.95280.0452,353
Jul 22, 2024290.00290.00278.30283.55281.6396,184
Jul 19, 2024306.30306.80286.40290.60288.6328,396
Jul 18, 2024312.35312.35298.00300.90298.8638,451
Jul 16, 2024308.35315.00306.00307.75305.6633,957
Jul 15, 2024311.60318.00306.15308.35306.2637,164
Jul 12, 2024323.95324.70306.25309.15307.0658,719
Jul 11, 2024313.20322.90313.20317.50315.3559,632
Jul 10, 2024329.15329.40307.60315.00312.87105,481
Jul 9, 2024337.70347.00313.75320.55318.38424,809
Jul 8, 2024280.50331.30280.50331.30329.06975,483
Jul 5, 2024274.25280.75274.25276.10274.2333,052
Jul 4, 2024278.90278.90271.05274.20272.3446,145
Jul 3, 2024296.30300.90271.75275.00273.14190,998
Jul 2, 2024281.95297.00275.00294.25292.26133,482
Jul 1, 2024272.50280.25269.55277.95276.0730,320
Jun 28, 2024271.30275.18266.00269.03267.2125,645
Jun 27, 2024281.00283.19262.20268.42266.6062,231
Jun 26, 2024276.00283.15276.00278.96277.0744,056
Jun 25, 2024285.02287.80270.61274.31272.4540,134
Jun 24, 2024288.99290.41281.50284.11282.1822,444
Jun 21, 2024297.00297.00283.98285.18283.2522,487
Jun 20, 2024297.95303.00281.30286.64284.7083,866
Jun 19, 2024305.00312.00289.10293.27291.28210,899
Jun 18, 2024274.00309.90268.87305.99303.92303,750
Jun 14, 2024258.60282.00257.80273.48271.63199,196
Jun 13, 2024249.90257.00247.71254.82253.0982,660
Jun 12, 2024244.50253.00241.14248.86247.1744,540
Jun 11, 2024236.98242.42227.71240.99239.3672,895
Jun 10, 2024234.50234.50229.43232.96231.3826,435
Jun 7, 2024235.00235.00227.55229.90228.3421,645
Jun 6, 2024222.40232.70221.55226.60225.0640,113
Jun 5, 2024214.25225.00214.25222.10220.6016,474
Jun 4, 2024228.05230.80201.50221.25219.7545,981
Jun 3, 2024232.05236.45228.55229.05227.5024,040
May 31, 2024225.40232.00225.00227.20225.6615,291
May 30, 2024231.10232.00219.85223.35221.8433,581
May 29, 2024230.70232.00227.80228.85227.3015,339
May 28, 2024229.20233.20226.90230.70229.1433,383
May 27, 2024235.45235.45225.00230.60229.0421,012
May 24, 2024237.45239.00232.95235.45233.8513,052
May 23, 2024239.95239.95234.65235.40233.8010,985
May 22, 2024240.00241.25236.15237.20235.5916,307
May 21, 2024239.15240.90236.10236.15234.5518,879
May 17, 2024241.05242.70237.80242.10240.469,862
May 16, 2024241.00244.90235.40240.40238.7717,761
May 15, 2024239.40242.05235.40239.60237.9822,781
May 14, 2024235.45238.45230.65237.05235.4414,134
May 13, 2024236.35237.90225.00231.05229.4859,582
May 10, 2024249.40249.45236.65241.00239.3726,355
May 9, 2024254.20254.20236.35240.30238.6743,433
May 8, 2024238.85254.00237.05251.35249.6533,969
May 7, 2024242.55247.15232.00238.85237.2314,216
May 6, 2024245.25251.50242.20243.35241.7022,284
May 3, 2024251.45255.30244.85247.80246.1231,320
May 2, 2024252.00256.40248.10250.60248.9036,527
Apr 30, 2024252.00252.95247.20249.95248.2623,498
Apr 29, 2024252.00256.95248.75251.25249.5533,204
Apr 26, 2024259.00259.00248.00250.30248.6050,185
Apr 25, 2024248.10249.80243.80246.90245.2323,772
Apr 24, 2024245.50253.65241.25248.05246.3733,794
Apr 23, 2024237.20244.00236.45243.10241.4540,308
Apr 22, 2024233.95239.70231.00237.25235.6422,659
Apr 19, 2024230.10233.95227.05230.80229.2421,823
Apr 18, 2024240.00240.00233.45236.00234.4012,226
Apr 16, 2024234.90235.90229.30231.90230.339,880
Apr 15, 2024233.00237.70226.80230.00228.4428,598
Apr 12, 2024240.95241.90237.00238.25236.649,092
Apr 10, 2024242.95243.45238.40241.00239.3715,708
Apr 9, 2024250.00250.00240.35241.05239.4214,336

Related Tickers

GENUSPAPER.BO Genus Paper & Boards Limited
18.27
-1.03%
 
MALUPAPER.NS Malu Paper Mills Limited
33.33
+0.57%
 
NRAIL.NS N R Agarwal Industries Limited
230.65
-0.70%
 
RUCHIRA.NS Ruchira Papers Limited
118.75
-0.70%
 
MAGNUM.NS Magnum Ventures Limited
25.47
-3.89%
 
STARPAPER.NS Star Paper Mills Limited
158.36
-0.59%
 
SESHAPAPER.NS Seshasayee Paper and Boards Limited
261.00
-0.78%
 
GENUSPAPER.NS Genus Paper & Boards Limited
18.20
-1.36%
 
TNPL.NS Tamil Nadu Newsprint and Papers Limited
121.69
-2.15%
 
WSTCSTPAPR.NS West Coast Paper Mills Limited
422.75
+0.15%