Sahyadri Industries Limited (BOM:532841)
India · Delayed Price · Currency is INR 212.00
+8.50 (4.18%)
At close: Apr 1, 2026
Sahyadri Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 207.60 | 212.00 | 203.70 | 212.00 | 212.00 | 4.18% | 1,591 |
| Mar 30, 2026 | 216.80 | 216.80 | 200.00 | 203.50 | 203.50 | -6.44% | 2,353 |
| Mar 27, 2026 | 224.00 | 235.00 | 217.15 | 217.50 | 217.50 | -4.86% | 1,757 |
| Mar 25, 2026 | 235.00 | 235.00 | 228.60 | 228.60 | 228.60 | 2.70% | 51 |
| Mar 24, 2026 | 226.65 | 230.00 | 217.15 | 222.60 | 222.60 | 0.23% | 619 |
| Mar 23, 2026 | 230.60 | 230.60 | 221.05 | 222.10 | 222.10 | -7.42% | 1,612 |
| Mar 20, 2026 | 240.00 | 250.00 | 236.80 | 239.90 | 239.90 | 1.72% | 2,338 |
| Mar 19, 2026 | 238.00 | 243.00 | 235.85 | 235.85 | 235.85 | 0.17% | 60 |
| Mar 18, 2026 | 217.10 | 240.65 | 217.10 | 235.45 | 235.45 | 5.75% | 165 |
| Mar 17, 2026 | 221.40 | 232.00 | 221.25 | 222.65 | 222.65 | -0.11% | 9,553 |
| Mar 16, 2026 | 229.00 | 229.00 | 220.00 | 222.90 | 222.90 | 0.41% | 369 |
| Mar 13, 2026 | 230.10 | 230.10 | 221.35 | 222.00 | 222.00 | -3.88% | 48 |
| Mar 12, 2026 | 230.60 | 234.00 | 223.50 | 230.95 | 230.95 | -3.37% | 168 |
| Mar 11, 2026 | 240.15 | 243.00 | 237.25 | 239.00 | 239.00 | -0.48% | 18 |
| Mar 10, 2026 | 235.80 | 240.15 | 235.00 | 240.15 | 240.15 | - | 26 |
| Mar 9, 2026 | 240.15 | 240.15 | 240.15 | 240.15 | 240.15 | 0.57% | 2 |
| Mar 6, 2026 | 243.50 | 243.50 | 235.10 | 238.80 | 238.80 | -1.32% | 1,059 |
| Mar 5, 2026 | 253.20 | 253.20 | 235.10 | 242.00 | 242.00 | -2.20% | 1,272 |
| Mar 4, 2026 | 242.05 | 260.00 | 241.20 | 247.45 | 247.45 | 0.59% | 850 |
| Mar 2, 2026 | 242.60 | 247.65 | 241.00 | 246.00 | 246.00 | -1.60% | 109 |
| Feb 26, 2026 | 250.05 | 250.05 | 250.00 | 250.00 | 250.00 | 0.40% | 303 |
| Feb 25, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 0.04% | 3 |
| Feb 24, 2026 | 253.15 | 253.20 | 243.25 | 248.90 | 248.90 | -3.90% | 1,106 |
| Feb 20, 2026 | 266.80 | 266.80 | 255.70 | 259.00 | 259.00 | -0.46% | 200 |
| Feb 19, 2026 | 260.60 | 266.00 | 255.00 | 260.20 | 260.20 | -0.15% | 911 |
| Feb 17, 2026 | 253.00 | 268.60 | 245.75 | 260.60 | 260.60 | 0.95% | 106 |
| Feb 16, 2026 | 260.00 | 265.10 | 253.00 | 258.15 | 258.15 | -0.19% | 105 |
| Feb 13, 2026 | 270.00 | 270.00 | 257.20 | 258.65 | 258.65 | -2.06% | 113 |
| Feb 12, 2026 | 274.90 | 285.00 | 264.10 | 264.10 | 264.10 | -1.27% | 901 |
| Feb 11, 2026 | 274.70 | 274.70 | 246.60 | 267.50 | 267.50 | 6.00% | 123 |
| Feb 10, 2026 | 252.00 | 259.65 | 252.00 | 252.35 | 252.35 | -1.23% | 159 |
| Feb 9, 2026 | 261.20 | 266.00 | 255.50 | 255.50 | 255.50 | -1.28% | 291 |
| Feb 5, 2026 | 255.50 | 258.80 | 255.50 | 258.80 | 258.80 | 1.29% | 25 |
| Feb 4, 2026 | 242.00 | 260.00 | 239.95 | 255.50 | 255.50 | 5.47% | 1,256 |
| Feb 3, 2026 | 248.20 | 255.00 | 235.75 | 242.25 | 242.25 | 2.76% | 10,844 |
| Feb 2, 2026 | 240.95 | 240.95 | 235.20 | 235.75 | 235.75 | -1.85% | 3 |
| Feb 1, 2026 | 241.15 | 241.15 | 240.20 | 240.20 | 240.20 | -4.30% | 3 |
| Jan 29, 2026 | 235.00 | 252.00 | 235.00 | 251.00 | 251.00 | 6.92% | 40 |
| Jan 28, 2026 | 234.95 | 234.95 | 234.75 | 234.75 | 234.75 | -3.69% | 2 |
| Jan 27, 2026 | 225.00 | 245.00 | 225.00 | 243.75 | 243.75 | -0.10% | 1,315 |
| 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 |