• Sensex   38506.09   291.62  sensex_up_arr
  • Nifty   11428.30   87.15   sensex_up_arr
  • Bank Nifty   28555.10   1.32   sensex_up_arr
  • BSE Midcap   13940.15   0.72  sensex_up_arr
  • USDINR   71.64   0.49   sensex_up_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Shreyas Shipping & Logistics LtdIndustry : Shipping
BSE Code:520151
ISIN Demat:INE757B01015
Book Value(Rs):152.85
NSE Symbol:SHREYAS
Div & Yield %:1.55
Market Cap (Rs Cr.):170.19
P/E(TTM):6.8
EPS(TTM):11.4
Face Value(Rs):10
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Sep 2019 98.95 81.05 81.05 6.79 5.34 5.34 177.99
Aug 2019 120.00 64.30 85.30 8.20 3.61 5.62 187.32
Jul 2019 147.65 119.00 119.30 10.12 7.83 7.86 261.98
Jun 2019 177.00 138.00 143.00 11.67 8.84 9.43 314.03
May 2019 209.90 155.00 176.40 14.47 9.32 11.63 387.37
Apr 2019 227.50 180.50 180.95 15.71 11.87 11.93 397.37
Mar 2019 230.70 185.05 203.00 15.82 12.13 13.38 445.79
Feb 2019 204.90 191.00 203.00 5.51 4.96 5.37 445.79
Jan 2019 214.70 196.00 204.95 5.70 5.14 5.42 450.07
Share Prices Of 2018
Dec 2018 215.00 154.10 207.75 5.75 3.82 5.49 456.22
Nov 2018 248.00 196.00 199.60 7.52 5.09 5.28 438.32
Oct 2018 266.00 192.00 218.05 7.71 4.83 5.76 478.84
Sep 2018 304.00 238.00 242.05 8.18 6.19 6.40 531.54
Aug 2018 556.00 285.00 299.95 17.93 7.14 7.93 658.69
Jul 2018 485.00 445.05 475.00 12.91 11.55 12.56 1,043.10
Jun 2018 513.90 431.20 478.20 13.85 10.71 12.64 1,050.13
May 2018 590.00 500.00 512.00 16.88 12.65 13.53 1,124.35
Apr 2018 593.50 510.00 583.65 16.05 13.48 15.43 1,281.70
Mar 2018 562.00 495.50 510.40 15.02 12.72 13.49 1,120.84
Feb 2018 617.00 433.05 553.10 71.06 38.44 59.31 1,214.61
Jan 2018 645.00 509.00 581.70 71.37 47.89 62.37 1,277.41
Share Prices Of 2017
Dec 2017 599.85 540.40 565.55 67.62 54.65 60.64 1,241.95
Nov 2017 624.00 430.85 592.15 69.44 44.12 63.49 1,300.36
Oct 2017 498.00 420.00 461.20 56.56 42.67 49.45 1,012.80
Sep 2017 470.00 409.50 441.30 52.68 41.51 47.32 969.09
Aug 2017 431.55 292.00 416.85 47.91 31.04 44.70 915.40
Jul 2017 348.00 325.35 337.25 37.90 34.76 36.16 740.60
Jun 2017 364.75 310.00 332.60 44.41 32.73 35.66 730.39
May 2017 370.80 277.40 310.60 40.73 29.46 33.30 682.08
Apr 2017 373.45 305.00 362.40 41.26 31.57 38.86 795.83
Mar 2017 329.90 275.00 318.05 36.69 29.32 34.10 698.44
Feb 2017 304.80 222.00 292.75 15.14 10.38 14.19 642.88
Jan 2017 250.80 202.65 228.40 13.02 9.62 11.07 501.57
Share Prices Of 2016
Dec 2016 252.00 193.10 205.60 13.61 9.26 9.97 451.50
Nov 2016 276.80 201.00 226.05 13.93 9.64 10.96 496.41
Oct 2016 320.55 270.10 274.60 16.01 13.01 13.31 603.02
Sep 2016 367.30 250.00 299.90 18.94 11.49 14.54 658.58
Aug 2016 398.00 241.25 267.85 20.76 10.32 12.99 588.20
Jul 2016 464.55 367.55 385.20 23.90 17.69 18.68 845.90
Jun 2016 437.00 315.30 420.25 23.04 15.13 20.38 922.87
May 2016 338.00 235.00 329.95 16.70 10.05 16.00 724.57
Apr 2016 355.00 271.40 322.60 18.33 11.92 15.64 708.43
Mar 2016 258.50 202.00 258.50 12.53 9.19 12.53 567.67
Feb 2016 276.20 133.10 205.10 7.23 2.74 5.16 450.40
Jan 2016 404.20 255.30 267.80 10.42 6.20 6.74 588.09
Share Prices Of 2015
Dec 2015 512.25 392.00 400.75 13.45 9.65 10.09 880.05
Nov 2015 527.80 350.00 500.80 14.01 7.76 12.61 1,099.76
Oct 2015 529.40 446.50 489.50 14.11 11.05 12.32 1,074.94
Sep 2015 499.10 369.70 448.00 13.57 8.53 11.28 983.81
Aug 2015 839.50 411.75 495.25 22.43 8.82 12.47 1,087.57
Jul 2015 769.00 636.00 714.75 20.19 15.66 18.00 1,569.59
Jun 2015 714.00 624.00 633.75 18.58 15.47 15.96 1,391.72
May 2015 676.50 417.00 676.50 17.03 10.27 17.03 1,485.59
Apr 2015 597.00 414.00 504.40 16.18 10.16 12.70 1,107.66
Mar 2015 467.10 361.30 404.40 12.41 8.92 10.18 888.06
Feb 2015 488.00 356.10 444.90 127.16 84.51 114.27 977.00
Jan 2015 368.35 231.00 367.05 94.94 56.58 94.27 806.04
Adani Ports & Special Economic Zone Ltd     413.75   Up   6.30 (1.55%)   Asian Paints Ltd     1,803.10   Up   4.40 (0.24%)   Axis Bank Ltd     690.05   Up   6.55 (0.96%)   Bajaj Auto Ltd     3,011.95   Up   53.90 (1.82%)   Bajaj Finance Ltd     3,879.45   Down   -3.85 (-0.10%)   Bajaj Finserv Ltd     8,035.85   Down   -46.40 (-0.57%)   Bharat Petroleum Corporation Ltd     490.30   Up   4.35 (0.90%)   Bharti Airtel Ltd     383.65   Down   -9.90 (-2.52%)   Bharti Infratel Ltd     256.95   Down   -2.50 (-0.96%)   Britannia Industries Ltd     3,181.10   Up   71.45 (2.30%)   Cipla Ltd     446.55   Up   5.65 (1.28%)   Coal India Ltd     191.15   Up   1.05 (0.55%)   Dr Reddys Laboratories Ltd     2,684.65   Up   32.75 (1.23%)   Eicher Motors Ltd     19,199.10   Up   871.15 (4.75%)   GAIL (India) Ltd     128.10   Up   2.25 (1.79%)   Grasim Industries Ltd     703.70   Up   5.05 (0.72%)   HCL Technologies Ltd     1,084.50   Down   -2.30 (-0.21%)   HDFC Bank Ltd     1,223.05   Up   18.65 (1.55%)   Hero Honda Motors Ltd     2,675.70   Up   66.50 (2.55%)   Hindalco Industries Ltd     192.55   Up   3.85 (2.04%)   Hindustan Unilever Ltd     2,064.40   Up   50.15 (2.49%)   Housing Development Finance Corporation Ltd     2,013.30   Down   -1.45 (-0.07%)   ICICI Bank Ltd     431.85   Up   3.00 (0.70%)   Indian Oil Corporation Ltd     146.45   Up   1.70 (1.17%)   IndusInd Bank Ltd     1,272.25   Up   21.65 (1.73%)   Infosys Technologies Ltd     768.30   Down   -17.80 (-2.26%)   ITC Ltd     247.60   Up   3.50 (1.43%)   JSW Steel Ltd     219.65   Down   -1.80 (-0.81%)   Kotak Mahindra Bank Ltd     1,615.60   Up   30.10 (1.90%)   Larsen & Toubro Ltd     1,432.25   Up   8.30 (0.58%)   Mahindra & Mahindra Ltd     583.40   Up   14.75 (2.59%)   Maruti Suzuki India Ltd     6,985.75   Up   164.65 (2.41%)   Nestle India Ltd     14,086.80   Down   -82.20 (-0.58%)   NIFTY (S&P CNX)     11,428.30   Up   87.15 (0.77%)   NTPC Ltd     119.40   Up   1.65 (1.40%)   Oil & Natural Gas Corpn Ltd     138.65   Up   3.40 (2.51%)   Power Grid Corporation of India Ltd     201.25   Up   2.85 (1.44%)   Reliance Industries Ltd     1,364.15   Up   6.15 (0.45%)   State Bank of India     258.45   Up   3.00 (1.17%)   Sun Pharmaceuticals Industries Ltd     396.80   Up   2.15 (0.54%)   Tata Consultancy Services Ltd     2,037.30   Up   16.30 (0.81%)   Tata Motors Ltd     126.95   Down   -0.90 (-0.70%)   Tata Steel Ltd     349.20   Up   4.35 (1.26%)   Tech Mahindra Ltd     720.50   Down   -0.25 (-0.03%)   Titan Company Ltd     1,272.10   Up   23.15 (1.85%)   UltraTech Cement Ltd     4,206.50   Up   36.20 (0.87%)   UPL Ltd     583.10   Down   -3.55 (-0.61%)   Vedanta Ltd     153.50   Up   5.70 (3.86%)   Wipro Ltd     243.65   Up   0.20 (0.08%)   Yes Bank Ltd     40.60   Up   0.50 (1.25%)   Zee Entertainment Enterprises Ltd     250.70   Up   7.80 (3.21%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?