Sanrhea Technical Textiles Limited (BOM:514280)
India · Delayed Price · Currency is INR 159.80
+1.35 (0.85%)
At close: Sep 11, 2026
BOM:514280 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 171.90 | 171.90 | 155.00 | 159.95 | 158.45 | -0.44% | 835 |
| Sep 9, 2026 | 157.00 | 165.00 | 155.10 | 160.65 | 159.14 | -0.83% | 1,008 |
| Sep 8, 2026 | 155.20 | 169.90 | 155.20 | 162.00 | 160.48 | 0.19% | 861 |
| Sep 7, 2026 | 169.00 | 169.00 | 156.00 | 161.70 | 160.18 | 0.43% | 4,685 |
| Sep 4, 2026 | 155.00 | 162.00 | 152.00 | 161.00 | 159.49 | 4.11% | 1,693 |
| Sep 3, 2026 | 149.00 | 154.80 | 147.50 | 154.65 | 153.20 | 4.14% | 3,387 |
| Sep 2, 2026 | 153.70 | 158.00 | 145.00 | 148.50 | 147.11 | -3.32% | 479 |
| Sep 1, 2026 | 157.90 | 157.90 | 153.60 | 153.60 | 152.16 | 0.62% | 627 |
| Aug 31, 2026 | 150.95 | 161.30 | 150.00 | 152.65 | 151.22 | -1.61% | 963 |
| Aug 28, 2026 | 151.30 | 165.00 | 151.30 | 155.15 | 153.70 | 2.54% | 5,149 |
| Aug 27, 2026 | 169.90 | 169.90 | 151.30 | 151.30 | 149.88 | -3.63% | 388 |
| Aug 26, 2026 | 159.95 | 159.95 | 151.10 | 157.00 | 155.53 | 1.16% | 302 |
| Aug 25, 2026 | 156.00 | 169.00 | 148.60 | 155.20 | 153.74 | -1.08% | 2,997 |
| Aug 24, 2026 | 155.10 | 161.95 | 150.35 | 156.90 | 155.43 | 0.38% | 703 |
| Aug 21, 2026 | 162.00 | 162.00 | 156.15 | 156.30 | 154.83 | -4.08% | 356 |
| Aug 20, 2026 | 171.40 | 171.40 | 159.95 | 162.95 | 161.42 | - | 3,879 |
| Aug 19, 2026 | 174.90 | 174.90 | 154.05 | 162.95 | 161.42 | 2.48% | 2,380 |
| Aug 18, 2026 | 165.00 | 165.00 | 153.30 | 159.00 | 157.51 | 2.35% | 1,478 |
| Aug 17, 2026 | 146.25 | 160.00 | 146.20 | 155.35 | 153.89 | 2.74% | 2,438 |
| Aug 14, 2026 | 142.45 | 161.95 | 142.00 | 151.20 | 149.78 | 11.79% | 5,808 |
| Aug 13, 2026 | 142.50 | 142.50 | 135.00 | 135.25 | 133.98 | -1.10% | 361 |
| Aug 12, 2026 | 144.80 | 145.00 | 136.10 | 136.75 | 135.47 | -2.01% | 555 |
| Aug 11, 2026 | 134.00 | 146.75 | 134.00 | 139.55 | 138.24 | -0.04% | 178 |
| Aug 10, 2026 | 142.05 | 152.00 | 135.00 | 139.60 | 138.29 | -1.90% | 646 |
| Aug 7, 2026 | 164.90 | 164.90 | 142.25 | 142.30 | 140.97 | -4.08% | 528 |
| Aug 6, 2026 | 154.95 | 154.95 | 142.05 | 148.35 | 146.96 | 4.32% | 146 |
| Aug 5, 2026 | 151.95 | 151.95 | 142.20 | 142.20 | 140.87 | 0.04% | 11 |
| Aug 4, 2026 | 170.45 | 170.45 | 142.00 | 142.15 | 140.82 | -8.05% | 609 |
| Aug 3, 2026 | 150.00 | 168.35 | 141.20 | 154.60 | 153.15 | 5.71% | 679 |
| Jul 31, 2026 | 146.00 | 146.25 | 146.00 | 146.25 | 144.88 | - | 400 |
| Jul 30, 2026 | 147.00 | 149.00 | 145.00 | 146.25 | 144.88 | 1.74% | 316 |
| Jul 29, 2026 | 148.70 | 148.70 | 143.00 | 143.75 | 142.40 | 6.40% | 120 |
| Jul 28, 2026 | 149.95 | 149.95 | 134.10 | 135.10 | 133.83 | -4.18% | 112 |
| Jul 27, 2026 | 148.00 | 148.00 | 140.00 | 141.00 | 139.68 | -5.34% | 158 |
| Jul 24, 2026 | 140.05 | 154.95 | 140.00 | 148.95 | 147.55 | 5.04% | 219 |
| Jul 23, 2026 | 134.50 | 155.00 | 120.60 | 141.80 | 140.47 | 9.75% | 5,640 |
| Jul 22, 2026 | 129.20 | 129.60 | 129.20 | 129.20 | 127.99 | -2.38% | 131 |
| Jul 21, 2026 | 137.00 | 137.00 | 131.15 | 132.35 | 131.11 | -3.32% | 131 |
| Jul 20, 2026 | 137.00 | 137.00 | 136.35 | 136.90 | 135.62 | 0.81% | 75 |
| Jul 17, 2026 | 137.70 | 137.70 | 135.00 | 135.80 | 134.53 | 2.88% | 94 |
| Jul 16, 2026 | 137.90 | 137.90 | 131.10 | 132.00 | 130.76 | 0.72% | 27 |
| Jul 15, 2026 | 138.00 | 138.00 | 131.00 | 131.05 | 129.82 | 0.04% | 98 |
| Jul 14, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 129.77 | -0.15% | 93 |
| Jul 10, 2026 | 131.00 | 147.95 | 131.00 | 131.20 | 129.97 | 0.15% | 117 |
| Jul 9, 2026 | 130.00 | 138.00 | 130.00 | 131.00 | 129.77 | -1.80% | 528 |
| Jul 8, 2026 | 133.60 | 133.60 | 126.10 | 133.40 | 132.15 | 3.41% | 893 |
| Jul 7, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 127.79 | -0.46% | 1 |
| Jul 6, 2026 | 135.00 | 135.90 | 129.00 | 129.60 | 128.38 | -4.14% | 449 |
| Jul 3, 2026 | 125.05 | 136.90 | 120.00 | 135.20 | 133.93 | 4.00% | 2,925 |
| Jul 2, 2026 | 128.00 | 130.00 | 128.00 | 130.00 | 128.78 | 1.56% | 900 |