• Sensex   33980.70   -128.84  sensex_dwn_arr
  • Nifty   10029.10   -32.45   sensex_dwn_arr
  • Bank Nifty   20390.45   -2.63   sensex_dwn_arr
  • BSE Midcap   12333.29   -0.06  sensex_dwn_arr
  • USDINR   75.74   0.06   sensex_up_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Shreyas Shipping & Logistics LtdIndustry : Shipping
BSE Code:520151
ISIN Demat:INE757B01015
Book Value(Rs):152.65
NSE Symbol:SHREYAS
Div & Yield %:2.49
Market Cap (Rs Cr.):105.85
P/E(TTM):4.74
EPS(TTM):10.16
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)
May 2020 49.30 44.00 45.65 3.49 2.88 3.01 100.25
Apr 2020 56.95 36.10 49.20 4.13 2.24 3.24 108.04
Mar 2020 68.00 35.00 39.00 4.74 2.17 2.57 85.64
Feb 2020 85.85 63.65 64.85 6.09 4.12 4.28 142.41
Jan 2020 105.20 73.50 81.05 7.12 4.74 5.34 177.99
Share Prices Of 2019
Dec 2019 79.00 62.55 71.00 5.64 3.68 4.68 155.92
Nov 2019 92.80 72.35 78.85 6.39 4.48 5.20 173.15
Oct 2019 85.00 73.90 84.00 5.92 4.62 5.54 184.46
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
Adani Ports & Special Economic Zone Ltd     339.20   Down   -0.35 (-0.10%)   Asian Paints Ltd     1,633.75   Down   -82.80 (-4.82%)   Axis Bank Ltd     394.35   Down   -15.20 (-3.71%)   Bajaj Auto Ltd     2,817.25   Up   33.85 (1.22%)   Bajaj Finance Ltd     2,313.05   Down   -98.85 (-4.10%)   Bajaj Finserv Ltd     5,136.80   Down   -149.25 (-2.82%)   Bharat Petroleum Corporation Ltd     357.25   Up   8.20 (2.35%)   Bharti Airtel Ltd     572.45   Up   20.80 (3.77%)   Bharti Infratel Ltd     218.90   Down   -0.10 (-0.05%)   Britannia Industries Ltd     3,450.35   Down   -59.95 (-1.71%)   Cipla Ltd     660.55   Up   19.35 (3.02%)   Coal India Ltd     140.25   Down   -1.45 (-1.02%)   Dr Reddys Laboratories Ltd     3,998.90   Up   36.50 (0.92%)   Eicher Motors Ltd     17,272.95   Down   -269.90 (-1.54%)   GAIL (India) Ltd     97.25   Up   0.90 (0.93%)   Grasim Industries Ltd     605.10   Up   7.30 (1.22%)   HCL Technologies Ltd     578.95   Up   16.15 (2.87%)   HDFC Bank Ltd     1,001.70   Down   -20.55 (-2.01%)   Hero Honda Motors Ltd     2,329.25   Up   29.05 (1.26%)   Hindalco Industries Ltd     142.65   Down   -0.70 (-0.49%)   Hindustan Unilever Ltd     2,120.60   Up   0.10 (0.00%)   Housing Development Finance Corporation Ltd     1,764.30   Down   -71.35 (-3.89%)   ICICI Bank Ltd     347.85   Down   -9.00 (-2.52%)   Indian Oil Corporation Ltd     85.90   Down   -1.10 (-1.26%)   IndusInd Bank Ltd     415.05   Down   -17.30 (-4.00%)   Infosys Technologies Ltd     707.75   Up   6.20 (0.88%)   ITC Ltd     200.15   Up   3.45 (1.75%)   JSW Steel Ltd     192.00   Down   -0.70 (-0.36%)   Kotak Mahindra Bank Ltd     1,334.40   Down   -52.15 (-3.76%)   Larsen & Toubro Ltd     930.70   Down   -30.60 (-3.18%)   Mahindra & Mahindra Ltd     478.45   Down   -6.65 (-1.37%)   Maruti Suzuki India Ltd     5,690.20   Up   66.20 (1.18%)   Nestle India Ltd     17,196.60   Down   -210.95 (-1.21%)   NIFTY (S&P CNX)     10,029.10   Down   -32.45 (-0.32%)   NTPC Ltd     95.15   Up   0.45 (0.48%)   Oil & Natural Gas Corpn Ltd     84.90   Down   -1.40 (-1.62%)   Power Grid Corporation of India Ltd     169.25   Up   4.70 (2.86%)   Reliance Industries Ltd     1,579.80   Up   38.15 (2.47%)   Shree Cement Ltd     21,396.65   Down   -233.45 (-1.08%)   State Bank of India     174.05   Down   -0.85 (-0.49%)   Sun Pharmaceuticals Industries Ltd     494.85   Up   18.70 (3.93%)   Tata Consultancy Services Ltd     2,091.55   Up   45.40 (2.22%)   Tata Motors Ltd     98.50   Down   -0.25 (-0.25%)   Tata Steel Ltd     319.95   Up   2.55 (0.80%)   Tech Mahindra Ltd     582.10   Up   28.85 (5.21%)   Titan Company Ltd     971.25   Down   -13.10 (-1.33%)   UltraTech Cement Ltd     3,803.90   Down   -52.00 (-1.35%)   UPL Ltd     422.05   Up   2.95 (0.70%)   Vedanta Ltd     104.40   Up   7.70 (7.96%)   Wipro Ltd     216.25   Up   4.90 (2.32%)   Zee Entertainment Enterprises Ltd     205.60   Up   9.90 (5.06%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?