NSE: SHREEOSFM | Series: SM
-
LTP
116.70
0.95 (0.82 %) -
Open
118.75
119.00 -
High
123.75
121.50 -
Low
115.00
110.00 -
Close
116.70
115.75 -
52W High
188.00
04 Oct, 2024 -
52W Low
82.70
07 Apr, 2025
Upper Circuit: 138.90
Lower Circuit: 92.60
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 118.75 | 123.75 | 115.00 | 116.70 | 116.70 | 0.95 | 0.82 | 188.00 | 82.70 | 83,000 | 98.19 Lakh | 78 |
| 16 Apr, 2025 | 119.00 | 121.50 | 110.00 | 116.80 | 115.75 | 12.65 | 12.27 | 188.00 | 82.70 | 117,000 | 1.36 Crore | 108 |
| 15 Apr, 2025 | 93.00 | 103.10 | 92.95 | 103.10 | 103.10 | 17.15 | 19.95 | 188.00 | 82.70 | 57,000 | 57.43 Lakh | 51 |
| 11 Apr, 2025 | 89.50 | 90.00 | 84.10 | 85.55 | 85.95 | -3.40 | -3.81 | 188.00 | 82.70 | 48,000 | 41.57 Lakh | 39 |
| 09 Apr, 2025 | 89.50 | 89.50 | 85.00 | 89.35 | 89.35 | 3.40 | 3.96 | 188.00 | 82.70 | 12,000 | 10.56 Lakh | 8 |
| 08 Apr, 2025 | 85.60 | 86.10 | 85.50 | 85.70 | 85.95 | 0.55 | 0.64 | 188.00 | 82.70 | 7,000 | 6.00 Lakh | 7 |
| 07 Apr, 2025 | 82.70 | 88.70 | 82.70 | 85.00 | 85.40 | -12.65 | -12.9 | 188.00 | 82.70 | 36,000 | 30.63 Lakh | 34 |
| 04 Apr, 2025 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | 0.00 | 0 | 188.00 | 85.10 | 1,000 | 98.00 K | 1 |
| 03 Apr, 2025 | 91.15 | 99.75 | 91.00 | 99.75 | 98.05 | 7.35 | 8.1 | 188.00 | 85.10 | 24,000 | 23.27 Lakh | 23 |
| 02 Apr, 2025 | 85.10 | 91.00 | 85.10 | 91.00 | 90.70 | 5.35 | 6.27 | 188.00 | 85.10 | 39,000 | 34.72 Lakh | 28 |
| 01 Apr, 2025 | 90.05 | 93.50 | 85.10 | 85.10 | 85.35 | -3.40 | -3.83 | 188.00 | 85.10 | 39,000 | 33.77 Lakh | 35 |
| 28 Mar, 2025 | 91.25 | 91.25 | 88.20 | 88.75 | 88.75 | -2.50 | -2.74 | 188.00 | 87.00 | 14,000 | 12.60 Lakh | 14 |
| 27 Mar, 2025 | 92.50 | 95.00 | 91.00 | 91.00 | 91.25 | -0.85 | -0.92 | 188.00 | 87.00 | 23,000 | 21.32 Lakh | 18 |
| 26 Mar, 2025 | 97.00 | 97.00 | 89.00 | 91.40 | 92.10 | -2.35 | -2.49 | 188.00 | 87.00 | 45,000 | 41.57 Lakh | 35 |
| 25 Mar, 2025 | 93.00 | 98.10 | 92.95 | 94.00 | 94.45 | 1.50 | 1.61 | 188.00 | 87.00 | 36,000 | 34.28 Lakh | 31 |
| 24 Mar, 2025 | 91.05 | 94.00 | 91.05 | 94.00 | 92.95 | -0.75 | -0.8 | 188.00 | 87.00 | 35,000 | 32.46 Lakh | 32 |
| 21 Mar, 2025 | 90.05 | 96.00 | 90.00 | 93.00 | 93.70 | 1.80 | 1.96 | 188.00 | 87.00 | 23,000 | 21.49 Lakh | 18 |
| 20 Mar, 2025 | 88.90 | 92.00 | 88.90 | 91.90 | 91.90 | 3.00 | 3.37 | 188.00 | 87.00 | 84,000 | 76.07 Lakh | 22 |
| 19 Mar, 2025 | 88.15 | 91.00 | 88.15 | 89.80 | 88.90 | 0.75 | 0.85 | 188.00 | 87.00 | 53,000 | 47.44 Lakh | 45 |