SHREMINVIT Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 03 Dec 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 25000 | 1.47% |
| 28 Nov 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 75000 | 0.00% |
| 27 Nov 2025 | 102.00 | 102.00 | 102.00 | 101.05 | 75000 | -0.97% |
| 26 Nov 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 25000 | -0.96% |
| 19 Nov 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 75000 | 0.00% |
| 18 Nov 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 50000 | -0.95% |
| 11 Nov 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 25000 | 0.00% |
| 10 Nov 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 25000 | 0.24% |
| 07 Nov 2025 | 104.75 | 104.00 | 104.75 | 104.00 | 125000 | 0.72% |
| 04 Nov 2025 | 104.00 | 103.00 | 104.00 | 103.00 | 50000 | -0.10% |
| 03 Nov 2025 | 104.10 | 106.00 | 106.00 | 104.10 | 200000 | -1.79% |
| 31 Oct 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 25000 | 0.95% |
| 30 Oct 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 400000 | 0.00% |
| 24 Oct 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 25000 | 3.91% |
| 23 Oct 2025 | 101.05 | 102.25 | 103.00 | 101.05 | 125000 | -1.89% |
| 21 Oct 2025 | 103.00 | 102.25 | 103.00 | 102.25 | 75000 | 0.98% |
| 20 Oct 2025 | 102.00 | 102.50 | 104.75 | 102.00 | 175000 | 0.74% |
| 17 Oct 2025 | 101.25 | 101.25 | 101.25 | 101.25 | 25000 | -0.88% |
| 16 Oct 2025 | 102.15 | 102.15 | 102.15 | 102.15 | 25000 | 0.05% |
| 15 Oct 2025 | 102.10 | 102.10 | 102.10 | 102.10 | 25000 | -0.45% |
| 09 Oct 2025 | 102.56 | 104.00 | 104.00 | 102.05 | 125000 | -1.38% |
| 07 Oct 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 25000 | -1.89% |
| 03 Oct 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 25000 | 3.92% |
| 01 Oct 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 25000 | 0.00% |
| 30 Sep 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 50000 | 0.00% |
| 29 Sep 2025 | 102.00 | 102.00 | 102.00 | 101.50 | 175000 | -3.32% |
| 22 Sep 2025 | 105.50 | 106.00 | 106.00 | 105.50 | 50000 | -0.47% |
| 18 Sep 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 25000 | 0.00% |
| 17 Sep 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 25000 | -0.93% |
| 12 Sep 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 25000 | 0.94% |
| 08 Sep 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 50000 | -0.47% |
| 02 Sep 2025 | 106.50 | 106.00 | 107.00 | 106.00 | 50000 | 0.47% |
| 01 Sep 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 25000 | 0.00% |
| 26 Aug 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 50000 | -0.47% |
| 25 Aug 2025 | 106.50 | 106.00 | 107.00 | 106.00 | 175000 | -0.70% |
| 22 Aug 2025 | 107.25 | 107.25 | 107.25 | 107.25 | 25000 | 0.70% |
| 13 Aug 2025 | 106.50 | 106.10 | 106.50 | 106.10 | 200000 | 0.47% |
| 12 Aug 2025 | 106.00 | 105.00 | 106.00 | 105.00 | 300000 | 0.00% |
| 11 Aug 2025 | 106.00 | 105.50 | 106.00 | 105.50 | 250000 | 1.92% |
| 07 Aug 2025 | 104.00 | 106.00 | 106.00 | 104.00 | 250000 | -1.89% |
| 06 Aug 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 50000 | 0.24% |
| 01 Aug 2025 | 105.75 | 108.50 | 108.50 | 105.75 | 75000 | -2.31% |
| 31 Jul 2025 | 108.25 | 107.00 | 109.50 | 107.00 | 50000 | -1.59% |
| 29 Jul 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 50000 | 0.00% |
| 23 Jul 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 50000 | 0.00% |
| 22 Jul 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 25000 | 0.00% |
| 18 Jul 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 50000 | 0.09% |
| 17 Jul 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 50000 | 0.83% |
| 16 Jul 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 50000 | 3.81% |
| 14 Jul 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 50000 | -1.82% |
| 10 Jul 2025 | 106.95 | 106.95 | 106.95 | 106.95 | 450000 | -0.05% |
| 08 Jul 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 50000 | 0.00% |
| 04 Jul 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 50000 | 0.00% |
| 02 Jul 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 25000 | -0.47% |
| 27 Jun 2025 | 107.50 | 108.00 | 108.00 | 107.00 | 50000 | 0.47% |
| 25 Jun 2025 | 107.00 | 108.00 | 108.00 | 106.50 | 100000 | 0.00% |
| 24 Jun 2025 | 107.00 | 109.90 | 109.90 | 107.00 | 150000 | 0.47% |
| 20 Jun 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 25000 | 0.47% |
| 19 Jun 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 50000 | -5.10% |
| 13 Jun 2025 | 111.70 | 111.70 | 111.70 | 111.70 | 25000 | 4.39% |
| 12 Jun 2025 | 107.00 | 105.90 | 107.00 | 105.90 | 150000 | 0.94% |
| 09 Jun 2025 | 106.00 | 111.80 | 111.80 | 106.00 | 150000 | 1.92% |
| 06 Jun 2025 | 104.00 | 108.25 | 108.25 | 104.00 | 75000 | -1.89% |
| 05 Jun 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 25000 | 0.95% |
| 04 Jun 2025 | 105.00 | 105.25 | 105.25 | 105.00 | 50000 | -0.47% |
| 03 Jun 2025 | 105.50 | 105.00 | 105.50 | 105.00 | 1075000 | -5.80% |
| 02 Jun 2025 | 112.00 | 114.00 | 114.00 | 111.00 | 350000 | -1.75% |
| 30 May 2025 | 114.00 | 115.00 | 115.00 | 114.00 | 250000 | -0.87% |
| 29 May 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 100000 | 0.00% |
| 28 May 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 25000 | 0.00% |
| 26 May 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 25000 | 0.88% |
| 23 May 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 50000 | 0.00% |
| 19 May 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 25000 | 0.00% |
| 21 Apr 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 25000 | -0.87% |
| 17 Apr 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 25000 | 0.88% |
| 01 Apr 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 25000 | -0.87% |
| 28 Mar 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 25000 | 10.52% |
| 27 Mar 2025 | 104.05 | 104.05 | 104.05 | 104.05 | 25000 | 0.00% |
| 26 Mar 2025 | 104.05 | 104.05 | 104.05 | 104.05 | 25000 | 0.00% |
| 25 Mar 2025 | 104.05 | 104.05 | 104.05 | 104.05 | 25000 | -9.13% |
| 12 Mar 2025 | 114.50 | 107.00 | 114.50 | 107.00 | 525000 | 0.44% |
| 28 Feb 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 25000 | 9.56% |
| 27 Feb 2025 | 104.05 | 104.05 | 104.05 | 104.05 | 200000 | -7.92% |
| 24 Feb 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 25000 | 0.44% |
| 20 Feb 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 25000 | 0.00% |
| 19 Feb 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 25000 | -1.53% |
| 23 Dec 2024 | 114.25 | 114.25 | 114.25 | 114.25 | 50000 | 0.22% |
| 18 Dec 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 25000 | -3.39% |
| 17 Dec 2024 | 118.00 | 112.00 | 118.00 | 112.00 | 250000 | 0.04% |
| 11 Dec 2024 | 117.95 | 117.95 | 117.95 | 117.95 | 50000 | 6.26% |
| 10 Dec 2024 | 111.00 | 116.00 | 116.00 | 111.00 | 200000 | -1.33% |
| 09 Dec 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 50000 | 0.00% |
| 06 Dec 2024 | 112.50 | 113.00 | 113.00 | 112.00 | 150000 | 0.45% |
| 05 Dec 2024 | 112.00 | 113.00 | 113.00 | 112.00 | 1050000 | -5.08% |
| 28 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 200000 | 1.72% |
| 27 Mar 2024 | 116.00 | 112.00 | 116.00 | 112.00 | 1200000 | 1.75% |
| 26 Mar 2024 | 114.00 | 112.50 | 116.00 | 112.50 | 1400000 | -1.72% |
| 02 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 400000 | 0.00% |
| 28 Dec 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 400000 | 0.00% |
| 22 Nov 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 200000 | 1.75% |
| 31 Mar 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 600000 | 0.00% |
| 29 Mar 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 600000 | 0.00% |
| 20 Mar 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 15600000 | 8.57% |
| 19 Jan 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 200000 | 0.96% |
| 23 Dec 2022 | 104.00 | 104.00 | 104.00 | 104.00 | 200000 | 0.01% |
| 20 Dec 2022 | 103.99 | 104.00 | 104.00 | 103.99 | 2000000 | -0.01% |
| 02 Nov 2022 | 104.00 | 104.00 | 104.00 | 104.00 | 6600000 | 0.00% |
| 14 Sep 2022 | 104.00 | 104.00 | 104.00 | 104.00 | 400000 | 2.97% |
| 15 Jun 2022 | 101.00 | 101.00 | 101.00 | 101.00 | 200000 | -1.94% |
| 20 May 2022 | 103.00 | 103.00 | 103.00 | 103.00 | 400000 | -0.25% |
| 19 May 2022 | 103.26 | 103.26 | 103.26 | 103.26 | 600000 | 0.06% |
| 18 May 2022 | 103.20 | 103.20 | 103.20 | 103.20 | 400000 | 0.19% |
| 28 Mar 2022 | 103.00 | 103.00 | 103.00 | 103.00 | 200000 | 0.00% |
| 24 Mar 2022 | 103.00 | 103.00 | 103.00 | 103.00 | 400000 | 0.00% |
| 11 Mar 2022 | 103.00 | 103.00 | 103.00 | 103.00 | 200000 | 0.00% |
| 10 Mar 2022 | 103.00 | 103.00 | 103.00 | 103.00 | 200000 | 0.00% |
| 09 Mar 2022 | 103.00 | 103.00 | 103.00 | 103.00 | 200000 | 0.00% |
| 07 Mar 2022 | 103.00 | 103.00 | 103.00 | 103.00 | 800000 | 0.00% |
| 16 Feb 2022 | 103.00 | 103.00 | 103.00 | 103.00 | 1000000 | 0.24% |
| 04 Feb 2022 | 102.75 | 102.75 | 102.75 | 102.75 | 400000 | 0.00% |
| 03 Feb 2022 | 102.75 | 104.25 | 104.25 | 102.75 | 600000 | -1.44% |
| 02 Feb 2022 | 104.25 | 104.25 | 104.25 | 104.25 | 200000 | 0.00% |
| 20 Jan 2022 | 104.25 | 104.25 | 104.25 | 104.25 | 200000 | 1.71% |
| 21 Dec 2021 | 102.50 | 102.50 | 102.50 | 102.50 | 200000 | 0.49% |
| 16 Dec 2021 | 102.00 | 102.00 | 102.00 | 102.00 | 1600000 | -0.97% |
| 15 Dec 2021 | 103.00 | 103.00 | 103.00 | 103.00 | 1000000 | 0.00% |
| 14 Dec 2021 | 103.00 | 103.00 | 103.00 | 103.00 | 400000 | 0.00% |
| 10 Dec 2021 | 103.00 | 103.00 | 103.00 | 103.00 | 200000 | 1.98% |
| 01 Dec 2021 | 101.00 | 101.00 | 101.00 | 101.00 | 4000000 | 1.00% |
| 23 Nov 2021 | 100.00 | 100.00 | 100.00 | 100.00 | 400000 | 0.00% |
| 09 Nov 2021 | 100.00 | 100.00 | 100.00 | 100.00 | 400000 | 0.00% |
| 08 Nov 2021 | 100.00 | 100.00 | 100.00 | 100.00 | 400000 | 0.00% |
| 28 Oct 2021 | 100.00 | 100.00 | 100.00 | 100.00 | 200000 | 0.00% |
| 27 Oct 2021 | 100.00 | 100.00 | 100.00 | 100.00 | 400000 | 0.00% |
| 26 Oct 2021 | 100.00 | 100.00 | 100.00 | 100.00 | 600000 | 0.00% |
| 21 Oct 2021 | 100.00 | 100.00 | 100.00 | 100.00 | 400000 | 0.00% |
| 06 Oct 2021 | 100.00 | 100.00 | 100.00 | 100.00 | 200000 | 0.00% |
| 30 Sep 2021 | 100.00 | 100.00 | 100.00 | 100.00 | 400000 | 0.00% |
| 29 Sep 2021 | 100.00 | 100.00 | 100.00 | 100.00 | 400000 | 0.00% |
| 28 Sep 2021 | 100.00 | 100.00 | 100.00 | 100.00 | 400000 | 0.00% |
| 27 Sep 2021 | 100.00 | 100.00 | 100.00 | 100.00 | 1800000 | 0.00% |
| 24 Sep 2021 | 100.00 | 100.00 | 100.00 | 100.00 | 400000 | 0.00% |
| 23 Sep 2021 | 100.00 | 100.00 | 100.00 | 100.00 | 6800000 | 0.00% |
