Singapore markets close in 3 hours 21 minutes
Straits Times Index
3,308.96 +8.96 (+0.27%) Nikkei
38,614.45 -18.57 (-0.05%) Hang Seng
18,049.70 -285.62 (-1.56%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,580.22 -802.20 (-1.23%) CMC Crypto 200
1,351.52 -31.14 (-2.25%)
Shrenik Limited (SHRENIK.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 11:09AM IST. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 519,708 |
| 20 Jun 2024 | 0.9700 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 1,617,777 |
| 19 Jun 2024 | 0.9800 | 0.9800 | 0.9600 | 0.9700 | 0.9700 | 1,548,414 |
| 18 Jun 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9700 | 0.9700 | 2,062,032 |
| 14 Jun 2024 | 0.9300 | 1.0100 | 0.9200 | 0.9900 | 0.9900 | 9,041,991 |
| 13 Jun 2024 | 0.9300 | 0.9400 | 0.9200 | 0.9300 | 0.9300 | 2,337,469 |
| 12 Jun 2024 | 0.9200 | 0.9300 | 0.9100 | 0.9200 | 0.9200 | 1,552,423 |
| 11 Jun 2024 | 0.9300 | 0.9700 | 0.9100 | 0.9100 | 0.9100 | 4,592,686 |
| 10 Jun 2024 | 0.9300 | 0.9500 | 0.9100 | 0.9300 | 0.9300 | 3,258,845 |
| 07 Jun 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 1,197,137 |
| 06 Jun 2024 | 0.9000 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 1,349,308 |
| 05 Jun 2024 | 0.9000 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 1,858,560 |
| 04 Jun 2024 | 0.9500 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 3,940,680 |
| 03 Jun 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 2,169,185 |
| 31 May 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 2,643,563 |
| 30 May 2024 | 0.9500 | 1.0000 | 0.9000 | 0.9000 | 0.9000 | 1,465,103 |
| 29 May 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 734,297 |
| 28 May 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 1,055,137 |
| 27 May 2024 | 0.9500 | 1.0000 | 0.9000 | 1.0000 | 1.0000 | 1,898,916 |
| 24 May 2024 | 0.9500 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 2,168,848 |
| 23 May 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 1,384,050 |
| 22 May 2024 | 0.9500 | 1.0000 | 0.9000 | 1.0000 | 1.0000 | 1,738,204 |
| 21 May 2024 | 0.9500 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 2,606,429 |
| 17 May 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 1,222,619 |
| 16 May 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 780,852 |
| 15 May 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 1,140,668 |
| 14 May 2024 | 0.9500 | 1.0000 | 0.9000 | 1.0000 | 1.0000 | 1,025,819 |
| 13 May 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 1,175,454 |
| 10 May 2024 | 1.0000 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 1,338,582 |
| 09 May 2024 | 0.9500 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 1,701,411 |
| 08 May 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 1,497,677 |
| 07 May 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 870,392 |
| 06 May 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 1,607,088 |
| 03 May 2024 | 0.9500 | 1.0000 | 0.9000 | 1.0000 | 1.0000 | 3,259,241 |
| 02 May 2024 | 1.0000 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 3,371,339 |
| 30 Apr 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 966,637 |
| 29 Apr 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 1,224,202 |
| 26 Apr 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 859,440 |
| 25 Apr 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 1,266,396 |
| 24 Apr 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 1,260,346 |
| 23 Apr 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 1,596,561 |
| 22 Apr 2024 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 1,181,202 |
| 19 Apr 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 2,376,545 |
| 18 Apr 2024 | 1.0000 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 1,636,706 |
| 16 Apr 2024 | 1.0000 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 3,096,445 |
| 15 Apr 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 1,043,899 |
| 12 Apr 2024 | 1.0000 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 1,423,476 |
| 10 Apr 2024 | 1.0000 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 1,070,290 |
| 09 Apr 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 1,026,916 |
| 08 Apr 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 1,412,591 |
| 05 Apr 2024 | 1.0000 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 2,104,024 |
| 04 Apr 2024 | 1.0000 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 1,336,441 |
| 03 Apr 2024 | 1.0000 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 1,291,421 |
| 02 Apr 2024 | 0.9500 | 1.0000 | 0.9000 | 1.0000 | 1.0000 | 2,106,731 |
| 01 Apr 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9500 | 0.9500 | 1,844,424 |
| 28 Mar 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 1,853,475 |
| 27 Mar 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 2,927,082 |
| 26 Mar 2024 | 0.9500 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 3,536,267 |
| 22 Mar 2024 | 0.9000 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 3,500,095 |
| 21 Mar 2024 | 1.0500 | 1.0500 | 0.9500 | 0.9500 | 0.9500 | 14,833,412 |
| 20 Mar 2024 | 1.1500 | 1.2000 | 1.0500 | 1.0500 | 1.0500 | 4,015,297 |
| 19 Mar 2024 | 1.1500 | 1.1500 | 1.0500 | 1.1500 | 1.1500 | 2,148,734 |
| 18 Mar 2024 | 1.0000 | 1.1000 | 0.9500 | 1.1000 | 1.1000 | 8,735,696 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 0.9000 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 2,831,155 |
| 13 Mar 2024 | 0.9500 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 5,185,760 |
| 12 Mar 2024 | 1.0000 | 1.0500 | 0.9500 | 0.9500 | 0.9500 | 1,908,007 |
| 11 Mar 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 1,631,397 |
| 07 Mar 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 858,699 |
| 06 Mar 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 1,284,673 |
| 05 Mar 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 1,404,457 |
| 04 Mar 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 983,166 |
| 01 Mar 2024 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 950,972 |
| 29 Feb 2024 | 1.1000 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 2,008,178 |
| 28 Feb 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 1,389,235 |
| 27 Feb 2024 | 1.0500 | 1.1000 | 1.0000 | 1.1000 | 1.1000 | 2,949,984 |
| 26 Feb 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 778,063 |
| 23 Feb 2024 | 1.1000 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 2,194,873 |
| 22 Feb 2024 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 1,844,226 |
| 21 Feb 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1000 | 1.1000 | 3,374,842 |
| 20 Feb 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 2,068,930 |
| 19 Feb 2024 | 1.1000 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 2,342,611 |
| 16 Feb 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 1,098,237 |
| 15 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 360,707 |
| 14 Feb 2024 | 1.1000 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 318,363 |
| 13 Feb 2024 | 1.1000 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 1,025,953 |
| 12 Feb 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 1,491,604 |
| 09 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1,376,314 |
| 08 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,095,128 |
| 07 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1,197,025 |
| 06 Feb 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 1,711,172 |
| 05 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 632,903 |
| 02 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 664,459 |
| 01 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 496,746 |
| 31 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,111,228 |
| 30 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,393,666 |
| 29 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 895,064 |
| 25 Jan 2024 | 1.1000 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 1,181,008 |
| 24 Jan 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 1,338,143 |
| 23 Jan 2024 | 1.1500 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 1,118,821 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.