Sanrhea Technical Textiles Limited (BOM:514280)
India · Delayed Price · Currency is INR 156.30
-6.65 (-4.08%)
At close: Aug 21, 2026
BOM:514280 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 162.00 | 162.00 | 156.15 | 156.30 | 156.30 | -4.08% | 356 |
| Aug 20, 2026 | 171.40 | 171.40 | 159.95 | 162.95 | 162.95 | - | 3,879 |
| Aug 19, 2026 | 174.90 | 174.90 | 154.05 | 162.95 | 162.95 | 2.48% | 2,380 |
| Aug 18, 2026 | 165.00 | 165.00 | 153.30 | 159.00 | 159.00 | 2.35% | 1,478 |
| Aug 17, 2026 | 146.25 | 160.00 | 146.20 | 155.35 | 155.35 | 2.74% | 2,438 |
| Aug 14, 2026 | 142.45 | 161.95 | 142.00 | 151.20 | 151.20 | 11.79% | 5,808 |
| Aug 13, 2026 | 142.50 | 142.50 | 135.00 | 135.25 | 135.25 | -1.10% | 361 |
| Aug 12, 2026 | 144.80 | 145.00 | 136.10 | 136.75 | 136.75 | -2.01% | 555 |
| Aug 11, 2026 | 134.00 | 146.75 | 134.00 | 139.55 | 139.55 | -0.04% | 178 |
| Aug 10, 2026 | 142.05 | 152.00 | 135.00 | 139.60 | 139.60 | -1.90% | 646 |
| Aug 7, 2026 | 164.90 | 164.90 | 142.25 | 142.30 | 142.30 | -4.08% | 528 |
| Aug 6, 2026 | 154.95 | 154.95 | 142.05 | 148.35 | 148.35 | 4.32% | 146 |
| Aug 5, 2026 | 151.95 | 151.95 | 142.20 | 142.20 | 142.20 | 0.04% | 11 |
| Aug 4, 2026 | 170.45 | 170.45 | 142.00 | 142.15 | 142.15 | -8.05% | 609 |
| Aug 3, 2026 | 150.00 | 168.35 | 141.20 | 154.60 | 154.60 | 5.71% | 679 |
| Jul 31, 2026 | 146.00 | 146.25 | 146.00 | 146.25 | 146.25 | - | 400 |
| Jul 30, 2026 | 147.00 | 149.00 | 145.00 | 146.25 | 146.25 | 1.74% | 316 |
| Jul 29, 2026 | 148.70 | 148.70 | 143.00 | 143.75 | 143.75 | 6.40% | 120 |
| Jul 28, 2026 | 149.95 | 149.95 | 134.10 | 135.10 | 135.10 | -4.18% | 112 |
| Jul 27, 2026 | 148.00 | 148.00 | 140.00 | 141.00 | 141.00 | -5.34% | 158 |
| Jul 24, 2026 | 140.05 | 154.95 | 140.00 | 148.95 | 148.95 | 5.04% | 219 |
| Jul 23, 2026 | 134.50 | 155.00 | 120.60 | 141.80 | 141.80 | 9.75% | 5,640 |
| Jul 22, 2026 | 129.20 | 129.60 | 129.20 | 129.20 | 129.20 | -2.38% | 131 |
| Jul 21, 2026 | 137.00 | 137.00 | 131.15 | 132.35 | 132.35 | -3.32% | 131 |
| Jul 20, 2026 | 137.00 | 137.00 | 136.35 | 136.90 | 136.90 | 0.81% | 75 |
| Jul 17, 2026 | 137.70 | 137.70 | 135.00 | 135.80 | 135.80 | 2.88% | 94 |
| Jul 16, 2026 | 137.90 | 137.90 | 131.10 | 132.00 | 132.00 | 0.72% | 27 |
| Jul 15, 2026 | 138.00 | 138.00 | 131.00 | 131.05 | 131.05 | 0.04% | 98 |
| Jul 14, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -0.15% | 93 |
| Jul 10, 2026 | 131.00 | 147.95 | 131.00 | 131.20 | 131.20 | 0.15% | 117 |
| Jul 9, 2026 | 130.00 | 138.00 | 130.00 | 131.00 | 131.00 | -1.80% | 528 |
| Jul 8, 2026 | 133.60 | 133.60 | 126.10 | 133.40 | 133.40 | 3.41% | 893 |
| Jul 7, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.46% | 1 |
| Jul 6, 2026 | 135.00 | 135.90 | 129.00 | 129.60 | 129.60 | -4.14% | 449 |
| Jul 3, 2026 | 125.05 | 136.90 | 120.00 | 135.20 | 135.20 | 4.00% | 2,925 |
| Jul 2, 2026 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 1.56% | 900 |
| Jul 1, 2026 | 133.70 | 133.70 | 128.00 | 128.00 | 128.00 | -0.23% | 178 |
| Jun 29, 2026 | 135.85 | 148.00 | 122.00 | 128.30 | 128.30 | -4.61% | 1,319 |
| Jun 25, 2026 | 135.70 | 135.70 | 131.05 | 134.50 | 134.50 | 0.60% | 108 |
| Jun 24, 2026 | 130.00 | 134.00 | 130.00 | 133.70 | 133.70 | 3.08% | 471 |
| Jun 23, 2026 | 130.00 | 130.00 | 129.65 | 129.70 | 129.70 | 0.08% | 380 |
| Jun 19, 2026 | 129.00 | 129.60 | 129.00 | 129.60 | 129.60 | -0.50% | 88 |
| Jun 18, 2026 | 134.80 | 135.80 | 130.00 | 130.25 | 130.25 | 0.12% | 442 |
| Jun 17, 2026 | 135.70 | 135.70 | 130.10 | 130.10 | 130.10 | -1.40% | 62 |
| Jun 16, 2026 | 130.00 | 153.95 | 130.00 | 131.95 | 131.95 | 0.84% | 1,540 |
| Jun 15, 2026 | 131.00 | 131.95 | 130.20 | 130.85 | 130.85 | -0.11% | 1,460 |
| Jun 12, 2026 | 139.25 | 139.25 | 130.00 | 131.00 | 131.00 | -0.91% | 62 |
| Jun 11, 2026 | 137.05 | 137.05 | 130.60 | 132.20 | 132.20 | -3.50% | 288 |
| Jun 10, 2026 | 154.80 | 154.80 | 135.00 | 137.00 | 137.00 | 0.29% | 26 |
| Jun 9, 2026 | 149.40 | 159.40 | 135.95 | 136.60 | 136.60 | 1.56% | 1,546 |