Shreyans Industries Share Price History
CMP as on 22-Jan-21 15:52
₹ 81.70Open
₹ 84.90Turnover (lac)
₹ 11Prev. Close
₹ 83.60Day's Vol (shares)
₹ 12,911CMP as on22-Jan-21 15:34
₹ 81.95Open
₹ 85.00Turnover (lac)
₹ 2Prev. Close
₹ 83.90Day's Vol (shares)
₹ 3,156Shreyans Industries Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
H-L () |
C-O () | ||||||||
22-Jan-2021 | 84.90 | 84.90 | 80.30 | 81.70 | 336 | 1.06 | 6,946 | 4.65 | -3.20 |
21-Jan-2021 | 84.20 | 85.80 | 83.10 | 83.60 | 240 | 1.10 | 6,713 | 2.70 | -0.60 |
20-Jan-2021 | 87.50 | 87.50 | 83.50 | 83.90 | 495 | 2.62 | 20,392 | 3.95 | -3.60 |
19-Jan-2021 | 86 | 87.70 | 84.60 | 85 | 190 | 0.90 | 6,773 | 3.05 | -1 |
18-Jan-2021 | 84.20 | 85.90 | 82.20 | 83.20 | 237 | 1.14 | 8,779 | 3.65 | -1 |
15-Jan-2021 | 86.10 | 87.50 | 83.50 | 84.10 | 447 | 1.84 | 14,690 | 3.95 | -2 |
14-Jan-2021 | 86.60 | 88.70 | 85.60 | 86 | 419 | 2.42 | 15,457 | 3.15 | -0.60 |
13-Jan-2021 | 89 | 89 | 86 | 86.70 | 406 | 1.76 | 12,322 | 2.95 | -2.30 |
12-Jan-2021 | 87.30 | 89.50 | 86.20 | 87.80 | 713 | 3.32 | 17,110 | 3.30 | 0.45 |
11-Jan-2021 | 88.10 | 91.90 | 85.90 | 87 | 768 | 3.42 | 23,886 | 6.05 | -1.10 |
08-Jan-2021 | 92.30 | 92.30 | 87.30 | 87.80 | 439 | 2.35 | 15,816 | 5 | -4.50 |
07-Jan-2021 | 90.20 | 90.20 | 88.50 | 88.80 | 373 | 2.06 | 15,915 | 1.70 | -1.40 |
06-Jan-2021 | 92.70 | 92.70 | 87 | 88.40 | 786 | 4.04 | 29,507 | 5.65 | -4.30 |
05-Jan-2021 | 90.40 | 92.70 | 90.40 | 91.10 | 755 | 3.17 | 20,867 | 2.30 | 0.70 |
04-Jan-2021 | 92 | 94 | 91.10 | 92.90 | 1,346 | 5.76 | 32,195 | 2.95 | 0.85 |
01-Jan-2021 | 92 | 92 | 89.10 | 91.40 | 798 | 4.28 | 25,757 | 2.85 | -0.60 |
31-Dec-2020 | 92.60 | 92.70 | 89 | 89.40 | 564 | 2.97 | 18,886 | 3.70 | -3.30 |
30-Dec-2020 | 93.50 | 93.50 | 89.10 | 89.90 | 619 | 2.79 | 20,972 | 4.40 | -3.60 |
29-Dec-2020 | 89.80 | 91.70 | 85.60 | 90.60 | 2,157 | 16.50 | 84,674 | 6.05 | 0.85 |
28-Dec-2020 | 91 | 91 | 86.50 | 87.90 | 593 | 2.23 | 16,539 | 4.50 | -3.10 |