NSE - Delayed Quote INR

Shrenik Limited (SHRENIK.NS)

0.6400
-0.0100
(-1.54%)
At close: 3:27:22 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 15, 20250.65000.65000.63000.64000.6400504,784
May 14, 20250.65000.66000.63000.65000.6500472,447
May 13, 20250.62000.65000.62000.64000.6400905,370
May 12, 20250.60000.63000.60000.62000.6200723,523
May 9, 20250.57000.61000.57000.60000.6000525,736
May 8, 20250.59000.61000.59000.61000.6100370,412
May 7, 20250.60000.61000.59000.59000.5900418,752
May 6, 20250.62000.62000.60000.61000.6100391,358
May 5, 20250.64000.64000.60000.63000.63001,436,107
May 2, 20250.68000.68000.64000.66000.6600455,352
Apr 30, 20250.65000.67000.64000.66000.6600433,658
Apr 29, 20250.67000.69000.66000.66000.6600418,211
Apr 28, 20250.70000.71000.66000.67000.6700761,695
Apr 25, 20250.69000.71000.65000.68000.6800897,510
Apr 24, 20250.71000.72000.67000.68000.68001,156,661
Apr 23, 20250.72000.72000.68000.70000.7000874,477
Apr 22, 20250.71000.72000.68000.69000.6900782,699
Apr 21, 20250.77000.77000.70000.70000.70001,574,268
Apr 17, 20250.76000.76000.73000.74000.74001,390,334
Apr 16, 20250.75000.76000.73000.75000.75001,754,803
Apr 15, 20250.77000.77000.73000.74000.74001,924,707
Apr 11, 20250.76000.76000.69000.72000.72001,714,831
Apr 9, 20250.67000.74000.65000.70000.70002,404,161
Apr 8, 20250.68000.76000.64000.66000.66005,408,525
Apr 7, 20250.60000.66000.60000.64000.64001,181,237
Apr 4, 20250.64000.67000.63000.66000.66001,396,308
Apr 3, 20250.64000.64000.61000.63000.6300561,510
Apr 2, 20250.65000.65000.60000.63000.6300932,271
Apr 1, 20250.58000.62000.57000.62000.6200637,243
Mar 28, 20250.58000.59000.56000.57000.57001,869,026
Mar 27, 20250.58000.59000.55000.55000.55002,318,054
Mar 26, 20250.62000.62000.58000.58000.58001,293,898
Mar 25, 20250.68000.68000.60000.61000.61002,468,195
Mar 24, 20250.61000.64000.60000.64000.64003,296,853
Mar 21, 20250.59000.61000.59000.59000.59001,537,518
Mar 20, 20250.58000.60000.55000.59000.59002,278,311
Mar 19, 20250.59000.60000.57000.58000.58003,666,045
Mar 18, 20250.62000.62000.62000.62000.6200-
Mar 17, 20250.63000.66000.62000.62000.62001,827,651
Mar 13, 20250.65000.65000.61000.63000.63001,494,446
Mar 12, 20250.66000.66000.63000.64000.6400638,443
Mar 11, 20250.65000.66000.64000.65000.6500719,973
Mar 10, 20250.67000.68000.66000.66000.6600970,672
Mar 7, 20250.68000.68000.66000.66000.6600833,508
Mar 6, 20250.68000.68000.67000.67000.6700718,057
Mar 5, 20250.67000.69000.65000.66000.66001,248,830
Mar 4, 20250.64000.67000.64000.66000.6600931,365
Mar 3, 20250.68000.68000.62000.64000.64001,183,442
Feb 28, 20250.65000.68000.65000.66000.66001,316,584
Feb 27, 20250.67000.68000.65000.65000.65001,310,516
Feb 25, 20250.68000.72000.66000.66000.66001,746,036
Feb 24, 20250.70000.71000.68000.68000.6800638,627
Feb 21, 20250.70000.73000.69000.70000.7000941,371
Feb 20, 20250.70000.71000.69000.69000.6900737,929
Feb 19, 20250.69000.71000.68000.69000.6900637,893
Feb 18, 20250.70000.70000.67000.68000.6800976,429
Feb 17, 20250.71000.71000.69000.69000.6900661,586
Feb 14, 20250.73000.73000.69000.70000.7000978,893
Feb 13, 20250.72000.75000.70000.71000.7100661,420
Feb 12, 20250.73000.73000.69000.71000.71001,068,017
Feb 11, 20250.74000.74000.71000.71000.7100520,667
Feb 10, 20250.77000.77000.73000.73000.7300916,566
Feb 7, 20250.75000.78000.74000.76000.76001,079,996
Feb 6, 20250.77000.78000.74000.74000.74001,132,776
Feb 5, 20250.73000.75000.72000.75000.75001,003,678
Feb 4, 20250.72000.74000.71000.72000.7200913,802
Feb 3, 20250.73000.73000.70000.71000.7100988,307
Feb 1, 20250.73000.74000.72000.73000.7300596,419
Jan 31, 20250.71000.73000.70000.72000.7200982,877
Jan 30, 20250.71000.72000.70000.70000.7000728,916
Jan 29, 20250.71000.73000.70000.71000.7100945,962
Jan 28, 20250.71000.72000.69000.70000.7000771,340
Jan 27, 20250.71000.73000.69000.70000.7000842,443
Jan 24, 20250.74000.74000.72000.72000.7200428,192
Jan 23, 20250.74000.75000.72000.73000.7300816,809
Jan 22, 20250.74000.75000.73000.73000.7300826,951
Jan 21, 20250.74000.75000.72000.73000.7300846,590
Jan 20, 20250.75000.75000.72000.73000.7300651,931
Jan 17, 20250.75000.76000.73000.73000.7300728,404
Jan 16, 20250.72000.74000.71000.74000.7400955,782
Jan 15, 20250.75000.75000.70000.71000.7100864,758
Jan 14, 20250.73000.74000.70000.73000.7300736,601
Jan 13, 20250.74000.77000.72000.72000.72001,551,422
Jan 10, 20250.80000.80000.75000.76000.7600958,999
Jan 9, 20250.78000.80000.76000.78000.78001,582,893
Jan 8, 20250.76000.78000.75000.77000.77001,583,441
Jan 7, 20250.75000.77000.74000.75000.75001,526,099
Jan 6, 20250.79000.81000.77000.77000.77001,235,641
Jan 3, 20250.81000.83000.79000.79000.7900934,274
Jan 2, 20250.80000.81000.79000.81000.81001,398,494
Jan 1, 20250.78000.79000.75000.78000.78001,164,293
Dec 31, 20240.78000.78000.75000.76000.76001,405,330
Dec 30, 20240.76000.84000.76000.78000.78002,383,392
Dec 27, 20240.82000.84000.79000.80000.80001,212,701
Dec 26, 20240.82000.82000.78000.80000.80001,273,296
Dec 24, 20240.78000.79000.76000.79000.7900814,841
Dec 23, 20240.81000.82000.75000.76000.76002,516,623
Dec 20, 20240.82000.84000.78000.79000.7900737,425
Dec 19, 20240.86000.86000.79000.82000.82001,378,896
Dec 18, 20240.91000.92000.84000.84000.84002,174,810
Dec 17, 20240.88000.89000.87000.89000.89001,485,782
Dec 16, 20240.85000.85000.81000.85000.85002,367,210
Dec 13, 20240.81000.81000.81000.81000.8100490,183
Dec 12, 20240.81000.81000.80000.81000.8100758,653
Dec 11, 20240.80000.80000.80000.80000.8000593,307
Dec 10, 20240.79000.79000.78000.79000.7900536,931
Dec 9, 20240.78000.78000.77000.78000.7800709,159
Dec 6, 20240.77000.77000.76000.77000.7700568,049
Dec 5, 20240.76000.76000.76000.76000.7600422,889
Dec 4, 20240.76000.76000.75000.76000.7600437,278
Dec 3, 20240.75000.75000.75000.75000.7500485,938
Dec 2, 20240.74000.74000.73000.74000.7400384,500
Nov 29, 20240.73000.73000.73000.73000.7300245,817
Nov 28, 20240.72000.72000.72000.72000.7200370,929
Nov 27, 20240.71000.71000.69000.71000.7100821,261
Nov 26, 20240.70000.70000.69000.70000.7000458,768
Nov 25, 20240.69000.69000.67000.69000.69001,154,146
Nov 22, 20240.69000.69000.67000.69000.69001,548,906
Nov 21, 20240.69000.71000.68000.69000.69001,106,426
Nov 19, 20240.70000.73000.70000.70000.70001,948,018
Nov 18, 20240.72000.72000.72000.72000.72001,109,946
Nov 14, 20240.72000.72000.72000.72000.7200562,317
Nov 13, 20240.74000.74000.74000.74000.7400429,482
Nov 12, 20240.76000.76000.76000.76000.7600585,956
Nov 11, 20240.78000.78000.78000.78000.7800780,572
Nov 8, 20240.80000.80000.80000.80000.8000372,097
Nov 7, 20240.82000.82000.82000.82000.8200851,628
Nov 6, 20240.83000.84000.79000.84000.84003,348,530
Nov 5, 20240.80000.80000.79000.80000.80002,244,273
Nov 4, 20240.77000.77000.74000.77000.77001,516,761
Nov 1, 20240.75000.75000.73000.74000.74001,532,329
Oct 31, 20240.72000.72000.70000.72000.7200597,511
Oct 30, 20240.68000.70000.66000.69000.69003,024,209
Oct 29, 20240.70000.71000.66000.67000.67002,620,668
Oct 28, 20240.72000.74000.67000.69000.69001,668,167
Oct 25, 20240.75000.75000.70000.71000.71001,682,124
Oct 24, 20240.78000.78000.72000.74000.74001,279,273
Oct 23, 20240.76000.77000.73000.76000.7600939,995
Oct 22, 20240.76000.77000.72000.75000.75001,485,373
Oct 21, 20240.77000.77000.74000.74000.74001,092,634
Oct 18, 20240.77000.78000.76000.76000.76001,338,661
Oct 17, 20240.80000.80000.76000.77000.77001,085,973
Oct 16, 20240.81000.81000.78000.79000.79001,301,939
Oct 15, 20240.83000.84000.79000.79000.79001,280,658
Oct 14, 20240.83000.87000.82000.83000.83001,569,820
Oct 11, 20240.86000.86000.83000.83000.83001,207,578
Oct 10, 20240.84000.87000.84000.85000.8500846,211
Oct 9, 20240.85000.87000.82000.84000.84001,182,981
Oct 8, 20240.87000.87000.83000.83000.8300871,790
Oct 7, 20240.90000.90000.86000.88000.88002,334,441
Oct 4, 20240.85000.86000.82000.86000.86001,585,605
Oct 3, 20240.81000.82000.80000.82000.82001,154,448
Oct 1, 20240.76000.79000.76000.79000.79001,101,405
Sep 30, 20240.80000.82000.76000.76000.76002,769,713
Sep 27, 20240.80000.80000.78000.80000.8000710,052
Sep 26, 20240.80000.81000.80000.80000.8000832,796
Sep 25, 20240.82000.83000.82000.82000.8200861,054
Sep 24, 20240.82000.83000.82000.82000.8200743,470
Sep 23, 20240.84000.85000.83000.84000.8400738,035
Sep 20, 20240.84000.85000.83000.84000.8400658,558
Sep 19, 20240.85000.87000.85000.85000.8500396,523
Sep 18, 20240.87000.87000.86000.87000.8700527,150
Sep 17, 20240.86000.86000.86000.86000.8600381,179
Sep 16, 20240.85000.85000.85000.85000.8500582,986
Sep 13, 20240.84000.84000.84000.84000.8400536,770
Sep 12, 20240.83000.83000.83000.83000.8300175,143
Sep 11, 20240.82000.82000.81000.82000.8200557,764
Sep 10, 20240.81000.83000.81000.81000.8100583,089
Sep 9, 20240.83000.86000.83000.83000.8300674,741
Sep 6, 20240.85000.87000.85000.85000.8500795,469
Sep 5, 20240.87000.87000.86000.87000.8700509,182
Sep 4, 20240.86000.88000.86000.86000.8600591,740
Sep 3, 20240.88000.88000.88000.88000.8800600,333
Sep 2, 20240.90000.90000.90000.90000.9000477,983
Aug 30, 20240.92000.92000.92000.92000.9200379,612
Aug 29, 20240.94000.94000.94000.94000.9400260,098
Aug 28, 20240.96000.96000.96000.96000.9600318,959
Aug 27, 20240.98000.98000.98000.98000.9800257,905
Aug 26, 20241.00001.00001.00001.00001.0000410,859
Aug 23, 20241.03001.03001.03001.03001.0300933,951
Aug 22, 20241.06001.06001.01001.06001.06002,131,216
Aug 21, 20241.01001.01001.00001.01001.01001,303,005
Aug 20, 20240.97000.97000.95000.97000.97001,574,884
Aug 19, 20240.93000.93000.90000.93000.93004,524,952
Aug 16, 20240.89000.89000.89000.89000.8900312,649
Aug 14, 20240.85000.85000.85000.85000.8500481,471
Aug 13, 20240.81000.81000.81000.81000.8100334,480
Aug 12, 20240.77000.78000.76000.78000.7800518,054
Aug 9, 20240.75000.76000.70000.75000.7500302,031
Aug 8, 20240.75000.75000.70000.73000.7300359,042
Aug 7, 20240.71000.75000.70000.72000.7200281,141
Aug 6, 20240.79000.79000.73000.74000.7400204,181
Aug 5, 20240.80000.81000.75000.76000.76001,067,648
Aug 2, 20240.76000.79000.74000.78000.7800884,742
Aug 1, 20240.74000.80000.74000.76000.7600681,880
Jul 31, 20240.76000.80000.74000.77000.7700500,711
Jul 30, 20240.80000.83000.76000.78000.78001,030,821
Jul 29, 20240.80000.83000.79000.80000.80001,101,251
Jul 26, 20240.81000.83000.80000.80000.8000402,099
Jul 25, 20240.77000.83000.76000.81000.8100966,502
Jul 24, 20240.73000.80000.73000.80000.8000766,853
Jul 23, 20240.78000.79000.77000.77000.7700936,445
Jul 22, 20240.82000.85000.82000.82000.8200407,545
Jul 19, 20240.88000.90000.87000.87000.8700796,331
Jul 18, 20240.85000.94000.85000.92000.92003,369,543
Jul 16, 20240.90000.90000.90000.90000.9000469,776
Jul 15, 20240.95000.95000.95000.95000.9500219,896
Jul 12, 20241.00001.00001.00001.00001.0000541,632
Jul 11, 20241.06001.06001.06001.06001.0600232,967
Jul 10, 20241.12001.12001.12001.12001.1200344,214
Jul 9, 20241.18001.18001.18001.18001.1800280,584
Jul 8, 20241.25001.25001.25001.25001.2500492,103
Jul 5, 20241.42001.45001.32001.32001.320014,462,903
Jul 4, 20241.37001.39001.36001.39001.39004,794,233
Jul 3, 20241.30001.33001.30001.33001.33006,693,317
Jul 2, 20241.23001.27001.21001.27001.270017,907,036
Jul 1, 20241.11001.16001.10001.16001.16007,316,860
Jun 28, 20240.98001.06000.97001.06001.06009,699,986
Jun 27, 20240.98000.98000.96000.97000.97002,509,950
Jun 26, 20240.96000.98000.96000.96000.96001,297,897
Jun 25, 20240.98000.98000.96000.96000.96001,389,525
Jun 24, 20240.98000.98000.96000.97000.97002,422,039
Jun 21, 20240.98000.98000.97000.97000.97001,621,245
Jun 20, 20240.97000.98000.97000.97000.97001,617,777
Jun 19, 20240.98000.98000.96000.97000.97001,548,414
Jun 18, 20240.99000.99000.96000.97000.97002,062,032
Jun 14, 20240.93001.01000.92000.99000.99009,041,991
Jun 13, 20240.93000.94000.92000.93000.93002,337,469
Jun 12, 20240.92000.93000.91000.92000.92001,552,423
Jun 11, 20240.93000.97000.91000.91000.91004,592,686
Jun 10, 20240.93000.95000.91000.93000.93003,258,845
Jun 7, 20240.95000.95000.90000.95000.95001,197,137
Jun 6, 20240.90000.95000.90000.90000.90001,349,308
Jun 5, 20240.90000.95000.85000.90000.90001,858,560
Jun 4, 20240.95000.95000.85000.90000.90003,940,680
Jun 3, 20240.95000.95000.90000.90000.90002,169,185
May 31, 20240.95000.95000.90000.90000.90002,643,563
May 30, 20240.95001.00000.90000.90000.90001,465,103
May 29, 20241.00001.00000.95000.95000.9500734,297
May 28, 20241.00001.00000.95000.95000.95001,055,137
May 27, 20240.95001.00000.90001.00001.00001,898,916
May 24, 20240.95001.00000.90000.95000.95002,168,848
May 23, 20241.00001.00000.95000.95000.95001,384,050
May 22, 20240.95001.00000.90001.00001.00001,738,204
May 21, 20240.95001.00000.90000.95000.95002,606,429
May 17, 20240.95001.00000.95000.95000.95001,222,619
May 16, 20240.95001.00000.95000.95000.9500780,852
May 15, 20241.00001.00000.95000.95000.95001,140,668