Sahyadri Industries Limited (BOM:532841)
India · Delayed Price · Currency is INR 242.65
0.00 (0.00%)
At close: Jan 14, 2026
Sahyadri Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -0.81% | 22 |
| Jan 22, 2026 | 234.95 | 247.00 | 232.00 | 246.00 | 246.00 | 6.96% | 8 |
| Jan 21, 2026 | 236.00 | 236.00 | 230.00 | 230.00 | 230.00 | -4.17% | 107 |
| Jan 19, 2026 | 241.50 | 243.95 | 240.00 | 240.00 | 240.00 | -1.09% | 4 |
| Jan 14, 2026 | 250.95 | 253.00 | 242.65 | 242.65 | 242.65 | -4.09% | 51 |
| Jan 12, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 1.04% | 25 |
| Jan 9, 2026 | 251.95 | 251.95 | 250.05 | 250.40 | 250.40 | 0.14% | 592 |
| Jan 8, 2026 | 254.95 | 254.95 | 248.20 | 250.05 | 250.05 | -3.08% | 3 |
| Jan 7, 2026 | 254.95 | 258.00 | 252.50 | 258.00 | 258.00 | 2.18% | 103 |
| Jan 6, 2026 | 254.60 | 258.00 | 250.55 | 252.50 | 252.50 | -2.90% | 591 |
| Jan 5, 2026 | 260.00 | 261.20 | 252.95 | 260.05 | 260.05 | 1.27% | 629 |
| Jan 2, 2026 | 256.95 | 258.95 | 253.00 | 256.80 | 256.80 | 0.88% | 769 |
| Jan 1, 2026 | 258.00 | 258.00 | 254.10 | 254.55 | 254.55 | 0.51% | 571 |
| Dec 31, 2025 | 255.00 | 255.00 | 253.25 | 253.25 | 253.25 | -0.49% | 247 |
| Dec 30, 2025 | 250.85 | 255.00 | 250.85 | 254.50 | 254.50 | 1.48% | 370 |
| Dec 29, 2025 | 251.00 | 251.95 | 250.00 | 250.80 | 250.80 | -1.74% | 35 |
| Dec 26, 2025 | 257.00 | 260.00 | 253.20 | 255.25 | 255.25 | 2.00% | 949 |
| Dec 23, 2025 | 245.00 | 258.90 | 245.00 | 250.25 | 250.25 | -0.32% | 2,881 |
| Dec 22, 2025 | 250.00 | 253.05 | 247.25 | 251.05 | 251.05 | 1.33% | 957 |
| Dec 19, 2025 | 261.95 | 261.95 | 247.75 | 247.75 | 247.75 | -5.42% | 2,011 |
| Dec 18, 2025 | 262.00 | 268.65 | 261.60 | 261.95 | 261.95 | 3.74% | 242 |
| Dec 17, 2025 | 248.95 | 255.00 | 245.05 | 252.50 | 252.50 | -0.79% | 1,903 |
| Dec 16, 2025 | 254.95 | 256.00 | 252.00 | 254.50 | 254.50 | -0.49% | 562 |
| Dec 15, 2025 | 245.15 | 258.45 | 245.15 | 255.75 | 255.75 | 4.32% | 373 |
| Dec 12, 2025 | 255.00 | 261.00 | 245.15 | 245.15 | 245.15 | -0.45% | 4,519 |
| Dec 11, 2025 | 242.50 | 255.00 | 237.30 | 246.25 | 246.25 | 1.48% | 1,708 |
| Dec 10, 2025 | 244.30 | 249.00 | 242.60 | 242.65 | 242.65 | -0.66% | 1,971 |
| Dec 9, 2025 | 238.05 | 244.95 | 231.75 | 244.25 | 244.25 | 2.18% | 1,618 |
| Dec 8, 2025 | 248.00 | 252.05 | 239.05 | 239.05 | 239.05 | -5.14% | 3,133 |
| Dec 5, 2025 | 252.00 | 252.00 | 244.35 | 252.00 | 252.00 | 0.18% | 229 |
| Dec 3, 2025 | 258.95 | 258.95 | 250.00 | 251.55 | 251.55 | -3.82% | 62 |
| Dec 2, 2025 | 251.05 | 263.25 | 251.00 | 261.55 | 261.55 | 3.18% | 941 |
| Dec 1, 2025 | 254.00 | 255.00 | 251.00 | 253.50 | 253.50 | 0.22% | 1,472 |
| Nov 28, 2025 | 244.05 | 252.95 | 244.05 | 252.95 | 252.95 | 1.02% | 1,002 |
| Nov 27, 2025 | 252.95 | 252.95 | 249.80 | 250.40 | 250.40 | 0.58% | 6 |
| Nov 26, 2025 | 247.00 | 256.95 | 247.00 | 248.95 | 248.95 | 0.18% | 73 |
| Nov 25, 2025 | 245.50 | 259.10 | 245.50 | 248.50 | 248.50 | -0.60% | 423 |
| Nov 24, 2025 | 249.45 | 258.80 | 249.45 | 250.00 | 250.00 | -0.79% | 148 |
| Nov 21, 2025 | 251.95 | 252.05 | 250.00 | 252.00 | 252.00 | -0.06% | 528 |
| Nov 20, 2025 | 254.80 | 256.95 | 252.15 | 252.15 | 252.15 | -2.31% | 286 |
| Nov 19, 2025 | 255.95 | 258.90 | 254.00 | 258.10 | 258.10 | 1.87% | 9 |
| Nov 18, 2025 | 255.05 | 255.05 | 251.40 | 253.35 | 253.35 | -1.48% | 143 |
| Nov 17, 2025 | 260.00 | 263.20 | 256.25 | 257.15 | 257.15 | 2.86% | 660 |
| Nov 14, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -0.79% | 6 |
| Nov 13, 2025 | 254.90 | 255.10 | 252.00 | 252.00 | 252.00 | 0.98% | 33 |
| Nov 12, 2025 | 257.10 | 257.10 | 249.00 | 249.55 | 249.55 | -0.99% | 5,129 |
| Nov 11, 2025 | 250.00 | 257.95 | 249.10 | 252.05 | 252.05 | 0.20% | 507 |
| Nov 10, 2025 | 251.55 | 251.55 | 251.55 | 251.55 | 251.55 | -1.39% | 1 |
| Nov 7, 2025 | 260.80 | 262.00 | 254.00 | 255.10 | 255.10 | -1.35% | 1,211 |
| Nov 6, 2025 | 257.95 | 262.35 | 251.25 | 258.60 | 258.60 | -1.47% | 1,116 |