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
2024-12-31 12.29 13.39 12.29 13.07 0.0M
2024-12-30 13.00 13.00 12.41 12.80 0.0M
2024-12-27 13.37 13.39 12.99 13.00 0.0M
2024-12-26 13.09 13.09 12.46 12.83 0.0M
2024-12-24 13.00 13.15 12.38 13.09 0.0M
2024-12-23 13.13 13.72 13.00 13.00 0.0M
2024-12-20 13.14 13.14 12.62 13.13 0.0M
2024-12-19 12.14 13.23 12.14 13.14 0.0M
2024-12-18 12.84 13.37 12.52 12.75 0.0M
2024-12-17 12.45 13.73 12.45 12.83 0.0M
2024-12-16 13.45 14.10 13.00 13.08 0.0M
2024-12-13 12.95 14.31 12.95 13.45 0.0M
2024-12-12 13.31 14.23 13.29 13.63 0.0M
2024-12-11 13.62 14.19 13.36 13.97 0.0M
2024-12-10 13.92 14.19 13.80 14.03 0.0M
2024-12-09 13.60 14.26 13.60 13.65 0.0M
2024-12-06 14.00 14.78 13.55 13.60 0.0M
2024-12-05 13.97 14.84 13.80 14.25 0.0M
2024-12-04 14.00 14.68 13.79 14.22 0.0M
2024-12-03 14.69 14.69 14.00 14.51 0.0M
2024-12-02 14.78 15.20 13.92 14.65 0.0M
2024-11-29 14.08 14.73 13.41 14.64 0.0M
2024-11-28 14.16 14.76 14.00 14.08 0.0M
2024-11-27 14.16 14.16 12.83 14.07 0.0M
2024-11-26 14.63 14.63 13.40 13.49 0.0M
2024-11-25 14.03 14.44 13.61 14.00 0.0M
2024-11-22 14.52 15.34 13.99 14.03 0.0M
2024-11-21 15.70 15.70 14.27 14.72 0.0M
2024-11-19 15.30 15.74 14.30 15.02 0.0M
2024-11-18 15.26 15.98 14.46 15.00 0.0M
2024-11-14 14.60 15.22 13.78 15.22 0.0M
2024-11-13 15.26 15.26 14.50 14.50 0.0M
2024-11-12 15.57 15.57 15.26 15.26 0.0M
2024-11-11 16.77 16.85 16.06 16.06 0.0M
2024-11-08 15.70 17.34 15.70 16.90 0.1M
2024-11-07 16.52 16.52 16.52 16.52 0.0M
2024-11-06 17.38 17.38 17.38 17.38 0.0M
2024-11-05 20.20 20.20 18.29 18.29 0.1M
2024-11-04 19.25 19.25 18.89 19.25 0.1M
2024-11-01 18.34 18.34 18.34 18.34 0.0M
2024-10-31 17.00 17.47 17.00 17.47 0.1M
2024-10-30 16.48 16.64 15.43 16.64 0.3M
2024-10-29 15.00 15.13 14.51 15.13 0.3M
2024-10-28 12.01 14.08 12.01 13.76 0.1M
2024-10-25 14.10 14.13 12.65 12.80 0.0M
2024-10-24 13.50 14.29 12.52 13.57 0.1M
2024-10-23 15.35 15.40 13.41 13.44 0.2M
2024-10-22 14.39 15.48 14.02 14.89 0.3M
2024-10-21 12.91 14.43 11.91 14.42 0.7M
2024-10-18 14.60 14.60 12.91 13.12 0.3M
2024-10-17 13.99 14.58 13.15 14.34 1.2M
2024-10-16 11.10 12.15 10.45 12.15 0.1M
2024-10-15 9.95 10.49 9.76 10.13 0.0M
2024-10-14 9.81 9.89 9.75 9.75 0.0M
2024-10-11 10.55 10.60 9.81 10.06 0.0M
2024-10-10 9.70 10.31 9.51 10.10 0.0M
2024-10-09 9.69 10.10 9.68 10.00 0.0M
2024-10-08 9.32 9.74 9.32 9.50 0.0M
2024-10-07 10.39 10.39 9.10 9.32 0.0M
2024-10-04 10.35 10.35 10.08 10.11 0.0M
2024-10-03 9.81 10.95 9.81 10.35 0.0M
2024-10-01 9.79 10.70 9.75 9.96 0.0M
2024-09-30 9.97 9.97 9.40 9.75 0.0M
2024-09-27 9.80 10.22 9.51 9.77 0.0M
2024-09-26 10.50 10.50 9.56 9.85 0.0M
2024-09-25 9.90 9.94 9.67 9.68 0.0M
2024-09-24 9.94 9.94 9.41 9.65 0.0M
2024-09-23 10.70 10.70 9.23 9.66 0.0M
2024-09-20 10.25 10.81 9.70 10.25 0.0M
2024-09-19 10.48 10.48 9.80 9.83 0.0M
2024-09-18 10.95 10.95 9.63 9.86 0.0M
2024-09-17 10.95 10.95 9.51 10.20 0.0M
2024-09-16 10.45 10.92 10.04 10.56 0.0M
2024-09-13 9.98 10.85 9.98 10.26 0.0M
2024-09-12 10.75 10.75 9.70 9.93 0.0M
2024-09-11 9.70 10.60 9.70 10.56 0.0M
2024-09-10 9.49 9.78 9.13 9.70 0.0M
2024-09-09 9.39 9.39 9.03 9.31 0.0M
2024-09-06 9.39 9.50 9.00 9.24 0.0M
2024-09-05 9.26 9.45 9.20 9.20 0.0M
2024-09-04 9.57 9.57 9.00 9.08 0.0M
2024-09-03 9.93 9.93 9.00 9.34 0.0M
2024-09-02 10.15 10.15 9.34 9.74 0.0M
2024-08-30 9.40 10.30 9.01 9.33 0.0M
2024-08-29 9.10 9.55 9.09 9.47 0.0M
2024-08-28 9.84 9.84 9.01 9.08 0.0M
2024-08-27 9.85 9.99 9.15 9.34 0.0M
2024-08-26 9.80 9.99 8.60 9.45 0.0M
2024-08-23 9.62 9.62 9.11 9.25 0.0M
2024-08-22 9.49 9.60 8.91 9.40 0.0M
2024-08-21 9.99 9.99 8.57 8.75 0.2M
2024-08-20 9.22 10.00 9.22 9.52 0.0M
2024-08-19 9.49 10.29 8.80 9.90 0.0M
2024-08-16 10.01 11.13 9.34 9.49 0.1M
2024-08-14 10.84 10.84 10.12 10.37 0.0M
2024-08-13 10.92 10.92 10.18 10.84 0.0M
2024-08-12 11.25 11.25 10.38 10.93 0.0M
2024-08-09 10.34 11.10 9.88 11.00 0.0M
2024-08-08 10.48 10.48 9.86 10.34 0.0M
2024-08-07 9.51 10.26 9.51 10.24 0.0M
2024-08-06 10.15 10.15 9.78 9.79 0.0M
2024-08-05 10.66 10.66 9.88 10.15 0.0M
2024-08-02 10.18 10.42 10.00 10.39 0.0M
2024-08-01 10.25 10.73 9.86 9.98 0.0M
2024-07-31 10.43 10.87 10.00 10.37 0.0M
2024-07-30 10.49 11.00 10.41 10.43 0.0M
2024-07-29 11.10 11.36 10.28 10.49 0.0M
2024-07-26 10.33 10.83 10.03 10.82 0.0M
2024-07-25 10.69 11.00 10.16 10.33 0.0M
2024-07-24 11.20 11.20 10.50 10.69 0.0M
2024-07-23 10.50 10.99 10.11 10.98 0.0M
2024-07-22 10.00 10.50 10.00 10.50 0.0M
2024-07-19 10.48 10.48 9.76 10.00 0.0M
2024-07-18 10.99 10.99 10.02 10.19 0.0M
2024-07-16 10.90 10.90 10.28 10.54 0.0M
2024-07-15 11.50 11.50 10.71 10.71 0.0M
2024-07-12 10.84 11.35 10.53 11.27 0.0M
2024-07-11 10.85 11.38 10.81 10.84 0.0M
2024-07-10 11.20 11.79 11.01 11.02 0.0M
2024-07-09 12.00 12.00 11.15 11.31 0.0M
2024-07-08 11.50 11.70 10.83 11.47 0.0M
2024-07-05 10.44 11.15 10.44 11.15 0.0M
2024-07-04 11.15 11.20 10.41 10.62 0.0M
2024-07-03 11.60 11.60 10.65 10.67 0.0M
2024-07-02 10.99 11.06 10.51 11.06 0.0M
2024-07-01 10.93 11.20 10.40 10.54 0.0M
2024-06-28 10.90 11.30 10.39 10.72 0.0M
2024-06-27 11.25 11.25 10.69 10.89 0.0M
2024-06-26 11.33 11.33 10.76 11.25 0.0M
2024-06-25 12.20 12.20 11.12 11.13 0.0M
2024-06-24 11.74 11.85 11.37 11.70 0.0M
2024-06-21 11.70 12.40 11.33 11.35 0.0M
2024-06-20 11.50 11.93 11.34 11.92 0.0M
2024-06-19 12.24 12.24 11.15 11.37 0.0M
2024-06-18 11.34 11.67 11.11 11.66 0.0M
2024-06-14 11.79 11.79 10.81 11.12 0.0M
2024-06-13 11.50 11.50 10.54 11.33 0.0M
2024-06-12 10.84 11.35 10.50 10.99 0.0M
2024-06-11 10.42 10.84 10.42 10.84 0.0M
2024-06-10 10.58 10.88 9.86 10.39 0.0M
2024-06-07 10.33 10.37 10.33 10.37 0.0M
2024-06-06 9.88 9.88 9.87 9.88 0.0M
2024-06-05 9.99 9.99 9.38 9.41 0.0M
2024-06-04 10.79 10.79 9.85 9.87 0.0M
2024-06-03 11.21 11.21 10.22 10.36 0.0M
2024-05-31 10.70 10.70 10.00 10.68 0.0M
2024-05-30 10.99 10.99 10.11 10.20 0.0M
2024-05-29 10.99 10.99 10.60 10.64 0.0M
2024-05-28 11.20 11.20 10.44 10.58 0.0M
2024-05-27 11.00 11.30 10.98 10.98 0.0M
2024-05-24 12.31 12.31 11.15 11.55 0.0M
2024-05-23 12.89 12.89 11.67 11.73 0.0M
2024-05-22 13.00 13.00 12.19 12.28 0.0M
2024-05-21 12.82 12.96 12.18 12.83 0.0M
2024-05-18 11.66 12.84 11.67 12.82 0.0M
2024-05-17 12.15 12.45 11.99 12.23 0.0M
2024-05-16 12.60 12.60 11.90 12.47 0.0M
2024-05-15 13.09 13.09 11.94 12.50 0.0M
2024-05-14 13.50 13.50 12.01 12.52 0.0M
2024-05-13 12.52 13.60 11.61 12.50 0.0M
2024-05-10 11.50 12.52 11.50 12.52 0.0M
2024-05-09 10.60 11.44 10.21 11.39 0.0M
2024-05-08 10.61 10.68 10.10 10.40 0.0M
2024-05-07 9.52 10.35 9.52 10.00 0.0M
2024-05-06 10.50 10.91 10.00 10.10 0.0M
2024-05-03 10.24 10.98 10.24 10.48 0.0M
2024-05-02 10.75 10.97 10.40 10.54 0.0M
2024-04-30 10.70 10.75 10.60 10.75 0.0M
2024-04-29 11.99 11.99 10.52 10.62 0.0M
2024-04-26 11.40 11.40 10.57 11.20 0.0M
2024-04-25 12.19 12.19 10.80 10.82 0.0M
2024-04-24 10.70 11.60 10.70 11.12 0.0M
2024-04-23 10.78 11.84 10.78 11.11 0.0M
2024-04-22 11.02 11.48 10.91 11.10 0.0M
2024-04-19 11.99 11.99 10.54 11.72 0.0M
2024-04-18 11.27 12.18 10.80 11.00 0.0M
2024-04-16 12.99 12.99 10.90 11.51 0.0M
2024-04-15 10.30 11.95 10.10 11.95 0.1M
2024-04-12 11.31 11.31 10.87 10.87 0.0M
2024-04-10 11.70 11.70 11.10 11.67 0.0M
2024-04-09 11.00 11.96 11.00 11.69 0.0M
2024-04-08 12.00 12.30 10.35 10.98 0.0M
2024-04-05 10.47 11.28 10.47 11.28 0.0M
2024-04-04 10.68 10.68 9.74 10.26 0.0M
2024-04-03 9.73 10.21 9.42 10.21 0.0M
2024-04-02 9.27 9.73 9.27 9.73 0.0M
2024-04-01 8.83 9.27 8.75 9.27 0.0M
2024-03-28 9.24 9.25 8.60 8.83 0.0M
2024-03-27 9.15 9.15 8.80 8.81 0.0M
2024-03-26 9.40 9.70 9.00 9.24 0.0M
2024-03-22 10.38 10.38 9.40 9.40 0.0M
2024-03-21 9.89 9.89 9.88 9.89 0.0M
2024-03-20 9.50 10.21 9.40 9.42 0.0M
2024-03-19 9.65 10.20 9.24 9.78 0.0M
2024-03-18 9.59 10.08 9.59 9.72 0.0M
2024-03-15 10.09 10.09 10.09 10.09 0.0M
2024-03-14 9.54 9.61 9.00 9.61 0.0M
2024-03-13 9.15 9.98 9.15 9.16 0.0M
2024-03-12 10.63 10.63 9.63 9.63 0.0M
2024-03-11 11.07 11.07 10.06 10.13 0.0M
2024-03-07 10.54 10.55 10.06 10.55 0.0M
2024-03-06 11.00 11.00 9.98 10.05 0.0M
2024-03-05 10.48 10.51 10.25 10.50 0.0M
2024-03-04 10.51 10.51 10.00 10.01 0.0M
2024-03-02 10.55 10.55 9.60 10.52 0.0M
2024-03-01 10.30 10.30 9.77 10.10 0.0M
2024-02-29 10.60 10.60 10.24 10.24 0.0M
2024-02-28 10.62 10.99 10.28 10.77 0.0M
2024-02-27 11.28 11.28 10.66 10.82 0.0M
2024-02-26 11.46 11.46 10.51 10.90 0.0M
2024-02-23 10.39 10.98 10.25 10.96 0.0M
2024-02-22 10.89 10.96 10.40 10.60 0.0M
2024-02-21 10.98 10.98 10.38 10.44 0.0M
2024-02-20 10.99 10.99 10.33 10.78 0.0M
2024-02-19 11.18 11.18 10.20 10.75 0.0M
2024-02-16 11.30 11.69 10.73 10.73 0.0M
2024-02-15 12.40 12.40 11.29 11.29 0.0M
2024-02-14 11.40 11.98 11.16 11.88 0.0M
2024-02-13 12.30 12.30 11.20 11.41 0.0M
2024-02-12 12.45 12.45 11.76 11.77 0.0M
2024-02-09 12.14 12.20 11.41 12.04 0.0M
2024-02-08 12.60 12.60 11.59 11.85 0.0M
2024-02-07 13.00 13.00 12.13 12.20 0.0M
2024-02-06 12.00 12.50 11.91 12.50 0.0M
2024-02-05 12.19 12.49 11.81 12.24 0.0M
2024-02-02 11.65 12.19 11.65 12.17 0.0M
2024-02-01 11.77 12.29 11.50 11.65 0.0M
2024-01-31 12.10 12.10 11.70 11.77 0.0M
2024-01-30 12.70 12.72 11.82 12.10 0.0M
2024-01-29 12.99 12.99 12.16 12.18 0.0M
2024-01-25 12.78 13.03 12.42 12.47 0.0M
2024-01-24 12.74 13.11 12.03 13.04 0.1M
2024-01-23 12.89 12.89 12.00 12.49 0.0M
2024-01-20 12.90 12.93 12.05 12.36 0.0M
2024-01-19 11.69 12.32 11.68 12.32 0.0M
2024-01-18 12.15 12.68 11.66 11.74 0.0M
2024-01-17 12.01 12.36 11.76 12.13 0.0M
2024-01-16 12.41 13.38 12.25 12.37 0.0M
2024-01-15 13.88 13.88 12.71 12.87 0.0M
2024-01-12 13.23 13.25 12.65 13.25 0.1M
2024-01-11 12.65 12.65 12.05 12.62 0.1M
2024-01-10 12.05 12.05 11.88 12.05 0.0M
2024-01-09 11.44 11.48 11.17 11.48 0.0M
2024-01-08 10.69 10.94 10.31 10.94 0.0M
2024-01-05 10.33 10.71 10.33 10.42 0.0M
2024-01-04 10.20 10.78 10.20 10.33 0.0M
2024-01-03 10.90 11.08 10.13 10.30 0.0M
2024-01-02 10.80 10.80 10.01 10.66 0.0M
2024-01-01 10.49 10.99 10.21 10.32 0.0M