Shreyas Intermediates

SRNG
🏛️ india →
7.82
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.00 10.00 9.35 9.35 0.0M
2021-12-30 10.60 10.86 9.84 9.84 0.0M
2021-12-29 10.55 10.60 9.60 10.35 0.0M
2021-12-28 10.24 10.24 9.30 10.10 0.0M
2021-12-27 9.50 9.76 8.84 9.76 0.1M
2021-12-24 9.85 9.90 9.30 9.30 0.0M
2021-12-23 9.79 9.79 8.90 9.78 0.0M
2021-12-22 9.10 9.34 8.50 9.34 0.0M
2021-12-21 8.95 9.00 8.31 8.90 0.0M
2021-12-20 8.92 8.95 8.27 8.74 0.0M
2021-12-17 8.92 8.92 8.08 8.70 0.0M
2021-12-16 8.16 8.50 8.16 8.50 0.0M
2021-12-15 8.00 8.16 7.50 8.10 0.0M
2021-12-14 7.79 7.79 7.10 7.79 0.1M
2021-12-13 7.10 7.42 6.72 7.42 0.0M
2021-12-10 6.65 7.10 6.45 7.07 0.1M
2021-12-09 6.65 6.89 6.44 6.77 0.0M
2021-12-08 6.32 6.90 6.32 6.77 0.0M
2021-12-07 7.00 7.00 6.65 6.65 0.0M
2021-12-06 7.11 7.12 6.99 7.00 0.0M
2021-12-03 7.85 7.85 7.11 7.11 0.0M
2021-12-02 7.51 7.51 6.81 7.48 0.0M
2021-12-01 7.17 7.17 6.83 7.16 0.0M
2021-11-30 6.82 6.83 6.25 6.83 0.0M
2021-11-29 6.20 6.51 6.20 6.51 0.0M
2021-11-26 6.42 6.42 5.90 6.20 0.0M
2021-11-25 5.75 6.15 5.57 6.15 0.0M
2021-11-24 5.50 5.86 5.50 5.86 0.0M
2021-11-23 5.60 5.60 5.44 5.59 0.0M
2021-11-22 5.79 5.79 5.25 5.60 0.0M
2021-11-18 5.21 5.75 5.21 5.52 0.0M
2021-11-17 5.28 5.80 5.28 5.48 0.0M
2021-11-16 5.80 5.80 5.55 5.55 0.0M
2021-11-15 5.55 5.80 5.30 5.57 0.0M
2021-11-12 5.54 5.55 5.05 5.55 0.0M
2021-11-11 5.05 5.30 5.05 5.30 0.0M
2021-11-10 5.00 5.30 5.00 5.05 0.0M
2021-11-09 5.30 5.40 5.00 5.08 0.0M
2021-11-08 5.25 5.25 5.19 5.19 0.0M
2021-11-04 5.50 5.50 5.30 5.46 0.0M
2021-11-03 5.04 5.50 5.04 5.50 0.0M
2021-11-02 5.05 5.25 5.02 5.25 0.0M
2021-11-01 5.00 5.00 5.00 5.00 0.0M
2021-10-29 5.06 5.06 4.90 4.90 0.0M
2021-10-28 5.45 5.57 5.06 5.06 0.0M
2021-10-27 5.60 5.80 5.32 5.32 0.0M
2021-10-26 5.66 5.66 5.60 5.60 0.0M
2021-10-25 5.40 5.74 5.31 5.40 0.0M
2021-10-22 5.47 5.47 5.47 5.47 0.0M
2021-10-21 5.75 5.75 5.47 5.75 0.0M
2021-10-20 5.70 5.80 5.28 5.75 0.0M
2021-10-19 5.55 5.55 5.55 5.55 0.0M
2021-10-18 5.65 5.65 5.32 5.64 0.0M
2021-10-14 5.65 5.65 5.55 5.60 0.0M
2021-10-13 5.42 5.55 5.19 5.55 0.0M
2021-10-12 5.34 5.60 5.17 5.29 0.0M
2021-10-11 5.89 5.89 5.34 5.34 0.0M
2021-10-08 5.99 5.99 5.60 5.61 0.0M
2021-10-07 5.89 5.89 5.57 5.71 0.0M
2021-10-06 5.80 5.89 5.36 5.86 0.0M
2021-10-05 5.38 5.64 5.28 5.64 0.0M
2021-10-04 5.66 5.94 5.38 5.38 0.0M
2021-10-01 5.78 5.94 5.66 5.66 0.0M
2021-09-30 6.18 6.18 5.66 5.95 0.0M
2021-09-29 5.67 5.95 5.40 5.95 0.0M
2021-09-28 5.13 5.67 5.13 5.67 0.0M
2021-09-27 5.16 5.41 5.16 5.40 0.0M
2021-09-24 5.30 5.30 5.16 5.16 0.0M
2021-09-23 5.16 5.41 5.11 5.13 0.0M
2021-09-22 5.18 5.69 5.16 5.16 0.0M
2021-09-21 5.43 5.43 5.18 5.43 0.0M
2021-09-20 5.20 5.55 5.18 5.18 0.0M
2021-09-17 5.29 5.29 4.92 5.29 0.0M
2021-09-16 5.37 5.37 4.97 5.04 0.0M
2021-09-15 5.44 5.44 5.16 5.16 0.0M
2021-09-14 5.10 5.44 5.10 5.43 0.0M
2021-09-13 5.25 5.25 5.25 5.25 0.0M
2021-09-09 5.35 5.35 5.34 5.34 0.0M
2021-09-08 5.44 5.44 5.00 5.40 0.0M
2021-09-07 5.00 5.25 5.00 5.25 0.0M
2021-09-06 5.00 5.48 5.00 5.00 0.0M
2021-09-03 5.49 5.49 5.22 5.22 0.0M
2021-09-02 5.49 5.49 5.06 5.49 0.0M
2021-09-01 4.88 5.31 4.88 5.31 0.0M
2021-08-31 5.06 5.49 5.06 5.12 0.0M
2021-08-30 5.49 5.49 5.32 5.32 0.0M
2021-08-27 5.50 5.54 5.50 5.50 0.0M
2021-08-26 5.05 5.50 5.05 5.50 0.0M
2021-08-25 5.35 5.35 5.00 5.30 0.0M
2021-08-24 4.75 5.18 4.73 5.18 0.0M
2021-08-23 5.30 5.30 4.94 4.97 0.0M
2021-08-20 4.96 5.41 4.96 5.20 0.0M
2021-08-18 5.00 5.23 4.76 5.22 0.0M
2021-08-17 5.01 5.01 4.56 5.00 0.0M
2021-08-16 5.09 5.19 4.78 4.78 0.0M
2021-08-13 4.95 4.95 4.95 4.95 0.0M
2021-08-12 4.95 4.95 4.71 4.72 0.0M
2021-08-11 4.95 4.95 4.90 4.95 0.0M
2021-08-10 5.12 5.30 4.98 5.00 0.0M
2021-08-09 5.48 5.49 5.09 5.12 0.0M
2021-08-06 5.35 5.36 5.23 5.23 0.0M
2021-08-05 5.63 5.91 5.47 5.47 0.0M
2021-08-04 5.92 5.92 5.63 5.63 0.0M
2021-08-03 5.95 5.95 5.65 5.92 0.0M
2021-08-02 5.65 5.93 5.55 5.93 0.0M
2021-07-30 5.63 6.00 5.60 5.65 0.0M
2021-07-29 5.57 5.90 5.57 5.89 0.0M
2021-07-28 5.94 5.94 5.65 5.86 0.0M
2021-07-27 6.30 6.40 5.94 5.94 0.0M
2021-07-26 6.28 6.35 5.84 6.25 0.0M
2021-07-23 6.20 6.23 5.65 6.14 0.0M
2021-07-22 5.64 5.99 5.64 5.94 0.0M
2021-07-20 6.02 6.02 5.71 5.71 0.0M
2021-07-19 6.00 6.02 5.70 6.01 0.0M
2021-07-16 5.72 6.02 5.46 6.00 0.0M
2021-07-15 5.72 5.84 5.72 5.74 0.0M
2021-07-14 5.51 6.02 5.50 6.02 0.0M
2021-07-13 5.70 5.90 5.35 5.74 0.0M
2021-07-12 5.94 5.94 5.62 5.63 0.0M
2021-07-09 5.65 5.89 5.61 5.82 0.0M
2021-07-08 5.89 5.89 5.60 5.89 0.0M
2021-07-07 5.85 5.94 5.44 5.89 0.0M
2021-07-06 5.72 5.72 5.32 5.72 0.0M
2021-07-05 5.45 5.60 5.34 5.60 0.0M
2021-07-02 5.34 5.34 4.90 5.34 0.0M
2021-07-01 5.15 5.65 5.15 5.15 0.0M
2021-06-30 5.42 5.42 5.42 5.42 0.0M
2021-06-29 5.72 5.72 5.35 5.70 0.0M
2021-06-28 5.62 5.62 5.10 5.60 0.0M
2021-06-25 5.62 5.62 5.36 5.36 0.0M
2021-06-24 5.10 5.36 5.10 5.36 0.0M
2021-06-23 5.50 5.60 5.08 5.11 0.0M
2021-06-22 5.65 5.65 5.24 5.34 0.0M
2021-06-21 5.97 5.97 5.45 5.51 0.0M
2021-06-18 5.70 5.80 5.40 5.69 0.0M
2021-06-17 5.50 5.70 5.50 5.68 0.0M
2021-06-16 5.80 6.29 5.70 5.70 0.0M
2021-06-15 5.75 6.35 5.75 6.00 0.0M
2021-06-14 6.50 6.50 6.05 6.05 0.0M
2021-06-11 6.10 6.36 6.10 6.36 0.0M
2021-06-10 6.08 6.40 5.90 6.36 0.0M
2021-06-09 6.10 6.72 6.08 6.13 0.0M
2021-06-08 6.05 6.40 5.80 6.40 0.0M
2021-06-07 6.25 6.43 5.83 6.10 0.0M
2021-06-04 6.50 6.50 6.13 6.13 0.0M
2021-06-03 6.51 6.51 5.89 6.45 0.0M
2021-06-02 6.20 6.22 6.20 6.20 0.0M
2021-06-01 5.41 5.94 5.38 5.93 0.0M
2021-05-31 5.95 5.95 5.66 5.66 0.0M
2021-05-28 6.15 6.26 5.95 5.95 0.0M
2021-05-27 6.58 6.58 6.26 6.26 0.0M
2021-05-26 6.58 6.90 6.58 6.58 0.0M
2021-05-25 6.94 6.94 6.28 6.92 0.0M
2021-05-24 6.61 6.61 6.61 6.61 0.0M
2021-05-21 6.30 6.30 5.71 6.30 0.0M
2021-05-20 5.60 6.00 5.60 6.00 0.0M
2021-05-19 5.42 5.72 5.42 5.72 0.0M
2021-05-18 5.73 5.90 5.42 5.45 0.0M
2021-05-17 5.50 5.70 5.30 5.70 0.0M
2021-05-14 6.00 6.00 5.45 5.46 0.0M
2021-05-12 5.50 5.75 5.48 5.72 0.0M
2021-05-11 5.45 5.49 5.00 5.48 0.0M
2021-05-10 5.36 5.75 5.23 5.23 0.0M
2021-05-07 5.56 5.56 5.50 5.50 0.0M
2021-05-06 5.82 5.82 5.30 5.30 0.0M
2021-05-05 5.30 5.55 5.30 5.55 0.0M
2021-05-04 5.30 5.30 5.30 5.30 0.0M
2021-05-03 5.28 5.30 5.28 5.28 0.0M
2021-04-30 5.55 5.63 5.55 5.55 0.0M
2021-04-29 5.84 5.84 5.84 5.84 0.0M
2021-04-28 6.46 6.50 6.14 6.14 0.0M
2021-04-27 6.79 6.79 6.46 6.46 0.0M
2021-04-26 7.19 7.19 6.75 6.79 0.0M
2021-04-23 6.54 6.86 6.23 6.86 0.0M
2021-04-22 6.06 6.68 6.06 6.54 0.0M
2021-04-20 6.37 6.37 5.78 6.37 0.0M
2021-04-19 5.52 6.10 5.52 6.07 0.0M
2021-04-16 5.81 5.81 5.27 5.81 0.0M
2021-04-15 5.20 5.55 5.03 5.54 0.0M
2021-04-13 5.57 5.83 5.29 5.29 0.0M
2021-04-12 5.45 5.56 5.29 5.56 0.0M
2021-04-09 5.30 5.30 5.10 5.30 0.0M
2021-04-08 5.05 5.05 5.05 5.05 0.0M
2021-04-07 5.00 5.00 4.82 4.82 0.0M
2021-04-06 4.91 5.00 4.91 4.91 0.0M
2021-04-05 5.20 5.20 5.00 5.01 0.0M
2021-04-01 4.90 5.10 4.90 5.10 0.0M
2021-03-31 5.00 5.00 5.00 5.00 0.0M
2021-03-30 5.19 5.19 5.09 5.09 0.0M
2021-03-26 5.29 5.29 5.19 5.19 0.0M
2021-03-25 5.29 5.29 5.29 5.29 0.0M
2021-03-24 5.49 5.49 5.39 5.39 0.0M
2021-03-23 5.60 5.71 5.49 5.49 0.0M
2021-03-22 5.58 5.70 5.58 5.60 0.0M
2021-03-19 5.70 5.81 5.59 5.59 0.0M
2021-03-18 5.90 5.92 5.70 5.70 0.0M
2021-03-17 5.80 6.01 5.80 5.81 0.0M
2021-03-16 5.88 5.99 5.77 5.90 0.0M
2021-03-15 5.70 5.88 5.66 5.88 0.0M
2021-03-12 5.77 5.77 5.77 5.77 0.0M
2021-03-10 5.88 5.88 5.88 5.88 0.0M
2021-03-09 5.99 5.99 5.99 5.99 0.0M
2021-03-08 6.11 6.11 6.11 6.11 0.0M
2021-03-05 6.23 6.23 6.23 6.23 0.0M
2021-03-04 6.35 6.35 6.35 6.35 0.0M
2021-03-03 6.50 6.50 6.47 6.47 0.0M
2021-03-02 6.60 6.60 6.60 6.60 0.0M
2021-03-01 6.73 6.73 6.73 6.73 0.0M
2021-02-26 6.86 6.86 6.86 6.86 0.0M
2021-02-25 7.12 7.12 7.00 7.00 0.0M
2021-02-24 7.14 7.14 7.14 7.14 0.0M
2021-02-23 7.28 7.28 7.28 7.28 0.0M
2021-02-22 7.57 7.57 7.42 7.42 0.0M
2021-02-19 7.57 7.57 7.57 7.57 0.0M
2021-02-18 7.87 8.02 7.72 7.72 0.0M
2021-02-17 8.19 8.19 7.87 7.87 0.0M
2021-02-16 8.21 8.21 7.89 8.03 0.0M
2021-02-15 8.05 8.05 7.90 8.05 0.0M
2021-02-12 7.90 7.90 7.60 7.90 0.0M
2021-02-11 7.75 7.75 7.75 7.75 0.0M
2021-02-10 7.60 7.60 7.60 7.60 0.0M
2021-02-09 7.18 7.46 7.18 7.46 0.1M
2021-02-08 7.32 7.32 7.32 7.32 0.0M
2021-02-05 7.46 7.46 7.46 7.46 0.0M
2021-02-04 7.61 7.61 7.61 7.61 0.0M
2021-02-03 7.76 7.76 7.76 7.76 0.0M
2021-02-02 7.91 7.91 7.91 7.91 0.0M
2021-02-01 8.07 8.07 8.07 8.07 0.0M
2021-01-29 8.23 8.23 8.23 8.23 0.0M
2021-01-28 8.39 8.39 8.39 8.39 0.0M
2021-01-27 8.56 8.56 8.56 8.56 0.0M
2021-01-25 8.73 8.73 8.73 8.73 0.0M
2021-01-22 8.90 8.90 8.90 8.90 0.0M
2021-01-21 9.08 9.08 9.08 9.08 0.0M
2021-01-20 9.26 9.26 9.26 9.26 0.0M
2021-01-19 9.44 9.44 9.44 9.44 0.0M
2021-01-18 9.63 9.63 9.63 9.63 0.0M
2021-01-15 9.82 9.82 9.82 9.82 0.0M
2021-01-14 10.02 10.02 10.02 10.02 0.0M
2021-01-13 10.22 10.22 10.22 10.22 0.0M
2021-01-12 10.42 10.42 10.42 10.42 0.0M
2021-01-11 10.63 10.63 10.63 10.63 0.0M
2021-01-08 10.84 10.84 10.84 10.84 0.0M
2021-01-07 11.06 11.06 11.06 11.06 0.0M
2021-01-06 11.28 11.28 11.28 11.28 0.0M
2021-01-05 11.51 11.51 11.51 11.51 0.0M
2021-01-04 11.74 11.74 11.74 11.74 0.0M
2021-01-01 12.21 12.45 11.97 11.97 0.0M