Price Data Selection & Download
Shreyans Industries Share Price All Time Records & Statistics (Sep 2025 - May 2026)
169 daily OHLCV records on NSE from Sept. 2025 to May 2026. For live price, key ratios and fundamentals, see Shreyans Industries stock price NSE.
Share Price All Time High
₹247.22
September 22, 2025
NSE Exchange
Share Price All Time Low
₹122.00
March 30, 2026
NSE Exchange
Highest Volume Trading Day
59,363
March 19, 2026 • ₹154.30
NSE Exchange
Share Price History Data (Sep 2025 - May 2026)
SHREYANIND daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹151.50 | ₹151.50 | ₹146.50 | ₹147.82 | 3,488 |
| 2026-05-26 | ₹153.00 | ₹154.20 | ₹148.11 | ₹148.66 | 3,950 |
| 2026-05-25 | ₹150.50 | ₹152.99 | ₹149.50 | ₹149.93 | 7,748 |
| 2026-05-22 | ₹153.00 | ₹153.98 | ₹151.25 | ₹152.79 | 4,799 |
| 2026-05-21 | ₹152.30 | ₹157.10 | ₹146.02 | ₹152.78 | 23,852 |
| 2026-05-20 | ₹161.03 | ₹161.03 | ₹154.00 | ₹156.27 | 7,222 |
| 2026-05-19 | ₹161.25 | ₹162.89 | ₹157.01 | ₹161.03 | 1,724 |
| 2026-05-18 | ₹161.51 | ₹162.95 | ₹155.00 | ₹161.25 | 2,670 |
| 2026-05-15 | ₹163.98 | ₹165.07 | ₹161.21 | ₹162.92 | 1,170 |
| 2026-05-14 | ₹167.42 | ₹167.42 | ₹161.20 | ₹161.77 | 2,591 |
| 2026-05-13 | ₹165.70 | ₹169.62 | ₹161.70 | ₹164.04 | 3,275 |
| 2026-05-12 | ₹173.20 | ₹173.20 | ₹163.40 | ₹163.57 | 8,194 |
| 2026-05-11 | ₹167.00 | ₹177.00 | ₹165.01 | ₹171.56 | 8,364 |
| 2026-05-08 | ₹170.58 | ₹171.95 | ₹166.12 | ₹170.79 | 2,423 |
| 2026-05-07 | ₹167.00 | ₹170.99 | ₹166.00 | ₹168.75 | 4,672 |
| 2026-05-06 | ₹169.85 | ₹169.85 | ₹164.75 | ₹165.80 | 13,200 |
| 2026-05-05 | ₹165.20 | ₹173.50 | ₹164.18 | ₹164.98 | 12,371 |
| 2026-05-04 | ₹169.01 | ₹174.40 | ₹165.01 | ₹166.36 | 10,770 |
| 2026-04-30 | ₹174.51 | ₹176.13 | ₹168.20 | ₹169.77 | 12,254 |
| 2026-04-29 | ₹165.01 | ₹182.97 | ₹161.40 | ₹174.51 | 25,404 |
| 2026-04-28 | ₹171.01 | ₹171.89 | ₹167.00 | ₹167.58 | 3,550 |
| 2026-04-27 | ₹166.64 | ₹172.10 | ₹166.51 | ₹170.89 | 2,746 |
| 2026-04-24 | ₹168.46 | ₹172.79 | ₹168.46 | ₹169.59 | 738 |
| 2026-04-23 | ₹171.99 | ₹172.98 | ₹167.25 | ₹171.88 | 5,213 |
| 2026-04-22 | ₹174.89 | ₹174.89 | ₹168.27 | ₹172.95 | 5,553 |
| 2026-04-21 | ₹172.25 | ₹172.25 | ₹164.50 | ₹168.93 | 12,732 |
| 2026-04-20 | ₹177.30 | ₹177.50 | ₹172.00 | ₹172.23 | 2,674 |
| 2026-04-17 | ₹173.24 | ₹182.92 | ₹171.66 | ₹177.30 | 19,814 |
| 2026-04-16 | ₹163.00 | ₹178.00 | ₹162.87 | ₹173.24 | 28,277 |
| 2026-04-15 | ₹157.90 | ₹164.49 | ₹155.02 | ₹162.10 | 15,739 |
| 2026-04-13 | ₹155.70 | ₹157.80 | ₹149.27 | ₹156.98 | 5,641 |
| 2026-04-10 | ₹154.25 | ₹158.77 | ₹154.25 | ₹158.06 | 4,972 |
| 2026-04-09 | ₹154.90 | ₹155.90 | ₹152.11 | ₹154.01 | 2,882 |
| 2026-04-08 | ₹157.00 | ₹157.48 | ₹152.50 | ₹153.92 | 9,179 |
| 2026-04-07 | ₹143.00 | ₹156.00 | ₹139.99 | ₹152.89 | 16,636 |
| 2026-04-06 | ₹143.87 | ₹148.50 | ₹135.00 | ₹145.01 | 8,671 |
| 2026-04-02 | ₹138.36 | ₹139.99 | ₹133.00 | ₹137.98 | 5,115 |
| 2026-04-01 | ₹127.90 | ₹140.19 | ₹127.90 | ₹138.36 | 8,812 |
| 2026-03-30 | ₹135.22 | ₹139.90 | ₹122.00 | ₹124.63 | 22,581 |
| 2026-03-27 | ₹142.76 | ₹146.00 | ₹135.11 | ₹136.56 | 20,120 |
| 2026-03-25 | ₹137.31 | ₹149.40 | ₹137.31 | ₹145.66 | 7,122 |
| 2026-03-24 | ₹143.99 | ₹143.99 | ₹135.12 | ₹139.33 | 13,825 |
| 2026-03-23 | ₹149.82 | ₹149.82 | ₹134.33 | ₹137.67 | 5,209 |
| 2026-03-20 | ₹150.20 | ₹152.80 | ₹148.10 | ₹149.82 | 7,554 |
| 2026-03-19 | ₹138.90 | ₹164.80 | ₹138.00 | ₹154.30 | 59,363 |
| 2026-03-18 | ₹142.98 | ₹142.98 | ₹138.00 | ₹140.12 | 7,446 |
| 2026-03-17 | ₹149.85 | ₹149.85 | ₹133.00 | ₹136.50 | 6,092 |
| 2026-03-16 | ₹149.00 | ₹149.90 | ₹130.37 | ₹138.53 | 14,040 |
| 2026-03-13 | ₹150.90 | ₹152.01 | ₹143.10 | ₹145.79 | 11,782 |
| 2026-03-12 | ₹146.30 | ₹152.00 | ₹146.30 | ₹148.89 | 15,007 |
| 2026-03-11 | ₹149.34 | ₹153.46 | ₹149.20 | ₹150.31 | 3,294 |
| 2026-03-10 | ₹148.57 | ₹153.80 | ₹148.50 | ₹151.06 | 1,651 |
| 2026-03-09 | ₹150.90 | ₹150.90 | ₹143.01 | ₹147.60 | 5,846 |
| 2026-03-06 | ₹154.90 | ₹154.90 | ₹150.00 | ₹150.12 | 10,003 |
| 2026-03-05 | ₹150.57 | ₹151.75 | ₹149.00 | ₹149.65 | 1,648 |
| 2026-03-04 | ₹151.40 | ₹151.40 | ₹148.02 | ₹149.82 | 4,421 |
| 2026-03-02 | ₹148.01 | ₹153.84 | ₹148.01 | ₹152.63 | 6,986 |
| 2026-02-27 | ₹152.01 | ₹153.48 | ₹149.80 | ₹153.09 | 10,206 |
| 2026-02-26 | ₹151.32 | ₹152.80 | ₹150.06 | ₹151.28 | 2,905 |
| 2026-02-25 | ₹152.80 | ₹152.80 | ₹150.00 | ₹150.57 | 5,601 |
| 2026-02-24 | ₹150.51 | ₹152.38 | ₹149.15 | ₹150.70 | 3,439 |
| 2026-02-23 | ₹150.00 | ₹153.39 | ₹148.41 | ₹149.37 | 3,236 |
| 2026-02-20 | ₹152.98 | ₹153.44 | ₹150.31 | ₹152.38 | 3,839 |
| 2026-02-19 | ₹151.55 | ₹154.48 | ₹150.31 | ₹152.42 | 3,873 |
| 2026-02-18 | ₹147.59 | ₹153.00 | ₹147.59 | ₹151.60 | 6,603 |
| 2026-02-17 | ₹152.00 | ₹152.00 | ₹143.55 | ₹147.59 | 7,081 |
| 2026-02-16 | ₹156.12 | ₹156.12 | ₹146.10 | ₹147.55 | 13,905 |
| 2026-02-13 | ₹151.88 | ₹157.01 | ₹148.50 | ₹153.07 | 21,230 |
| 2026-02-12 | ₹155.32 | ₹158.42 | ₹151.00 | ₹151.88 | 15,662 |
| 2026-02-11 | ₹164.29 | ₹164.29 | ₹151.01 | ₹155.32 | 47,012 |
| 2026-02-10 | ₹169.26 | ₹174.00 | ₹157.25 | ₹161.81 | 43,340 |
| 2026-02-09 | ₹174.84 | ₹176.77 | ₹168.50 | ₹169.10 | 5,593 |
| 2026-02-06 | ₹170.00 | ₹171.09 | ₹167.31 | ₹169.78 | 3,296 |
| 2026-02-05 | ₹169.90 | ₹177.60 | ₹167.25 | ₹170.20 | 4,170 |
| 2026-02-04 | ₹169.00 | ₹174.00 | ₹168.30 | ₹170.11 | 2,390 |
| 2026-02-03 | ₹168.01 | ₹172.89 | ₹164.00 | ₹165.94 | 4,139 |
| 2026-02-02 | ₹164.88 | ₹165.96 | ₹162.02 | ₹165.80 | 5,197 |
| 2026-02-01 | ₹170.00 | ₹170.00 | ₹163.11 | ₹165.08 | 481 |
| 2026-01-30 | ₹165.21 | ₹172.19 | ₹165.01 | ₹165.98 | 4,583 |
| 2026-01-29 | ₹164.01 | ₹174.91 | ₹160.10 | ₹169.67 | 12,664 |
| 2026-01-28 | ₹165.94 | ₹165.95 | ₹162.00 | ₹163.26 | 7,561 |
| 2026-01-27 | ₹165.10 | ₹169.38 | ₹160.00 | ₹161.69 | 9,644 |
| 2026-01-23 | ₹165.11 | ₹169.99 | ₹165.00 | ₹167.39 | 1,405 |
| 2026-01-22 | ₹165.44 | ₹167.00 | ₹160.15 | ₹166.75 | 4,178 |
| 2026-01-21 | ₹164.15 | ₹168.70 | ₹160.00 | ₹161.41 | 5,214 |
| 2026-01-20 | ₹166.03 | ₹169.90 | ₹163.99 | ₹164.12 | 14,003 |
| 2026-01-19 | ₹172.90 | ₹172.90 | ₹167.11 | ₹168.90 | 6,950 |
| 2026-01-16 | ₹169.27 | ₹174.86 | ₹167.10 | ₹172.89 | 3,819 |
| 2026-01-14 | ₹169.73 | ₹170.50 | ₹166.50 | ₹168.43 | 3,347 |
| 2026-01-13 | ₹169.99 | ₹174.39 | ₹167.75 | ₹168.86 | 7,406 |
| 2026-01-12 | ₹170.02 | ₹177.89 | ₹166.55 | ₹169.42 | 8,149 |
| 2026-01-09 | ₹166.35 | ₹177.68 | ₹166.35 | ₹170.37 | 3,294 |
| 2026-01-08 | ₹175.02 | ₹177.90 | ₹172.50 | ₹173.38 | 11,679 |
| 2026-01-07 | ₹174.13 | ₹176.99 | ₹174.12 | ₹175.83 | 1,638 |
| 2026-01-06 | ₹174.13 | ₹177.00 | ₹169.00 | ₹174.09 | 2,961 |
| 2026-01-05 | ₹177.75 | ₹177.75 | ₹173.75 | ₹174.12 | 2,091 |
| 2026-01-02 | ₹172.01 | ₹181.89 | ₹171.60 | ₹173.80 | 9,065 |
| 2026-01-01 | ₹176.98 | ₹179.00 | ₹174.11 | ₹175.41 | 3,017 |
Shreyans Industries Share Price Performance Analysis (Sep 2025 - May 2026)
SHREYANIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-15.73%
₹175.41 → ₹147.82
Year to Date
Price Volatility
7.22%
Low Volatility
Year to Date
Average Daily Volume
8,969
Year to Date Average
NSE Exchange
Shreyans Industries Share Price History – Frequently Asked Questions
Common questions about SHREYANIND historical data and records. Compare with SHREYANIND fundamental valuation to assess whether the stock is under or overvalued.
What is the all-time high share price of Shreyans Industries (SHREYANIND)?
The all-time high share price of Shreyans Industries was ₹247.22 recorded on September 22, 2025 on the NSE exchange.
What is the all-time low share price of Shreyans Industries (SHREYANIND)?
The all-time low share price of Shreyans Industries was ₹122.0 recorded on March 30, 2026 on the NSE exchange.
How can I download SHREYANIND historical share price data?
You can download Shreyans Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SHREYANIND shares?
The highest trading volume day for Shreyans Industries was 59,363 shares traded on March 19, 2026 on the NSE exchange, with share price at ₹154.3.