Sahyadri Industries Limited (BOM:532841)
India · Delayed Price · Currency is INR 269.00
-1.50 (-0.55%)
At close: Jun 10, 2026
Sahyadri Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 269.85 | 274.00 | 268.00 | 269.00 | 269.00 | -0.55% | 815 |
| Jun 9, 2026 | 270.20 | 272.10 | 267.50 | 270.50 | 270.50 | 0.69% | 79 |
| Jun 8, 2026 | 269.50 | 272.00 | 268.30 | 268.65 | 268.65 | -0.19% | 481 |
| Jun 5, 2026 | 276.05 | 276.05 | 269.15 | 269.15 | 269.15 | -1.91% | 228 |
| Jun 4, 2026 | 281.85 | 282.10 | 273.95 | 274.40 | 274.40 | -2.49% | 243 |
| Jun 3, 2026 | 280.70 | 285.00 | 275.80 | 281.40 | 281.40 | -4.07% | 81 |
| Jun 2, 2026 | 315.00 | 315.00 | 284.60 | 293.35 | 293.35 | 4.10% | 547 |
| Jun 1, 2026 | 278.00 | 285.50 | 278.00 | 281.80 | 281.80 | 1.37% | 1,559 |
| May 29, 2026 | 282.05 | 285.15 | 275.30 | 278.00 | 278.00 | -1.78% | 271 |
| May 27, 2026 | 298.00 | 298.00 | 278.55 | 283.05 | 283.05 | -4.46% | 1,119 |
| May 26, 2026 | 300.10 | 301.15 | 286.85 | 296.25 | 296.25 | -3.39% | 235 |
| May 25, 2026 | 305.60 | 307.00 | 300.00 | 306.65 | 306.65 | 0.36% | 1,443 |
| May 22, 2026 | 300.20 | 306.30 | 300.20 | 305.55 | 305.55 | 0.18% | 58 |
| May 21, 2026 | 308.30 | 309.55 | 305.00 | 305.00 | 305.00 | -1.07% | 77 |
| May 19, 2026 | 307.20 | 316.80 | 307.20 | 308.30 | 308.30 | 0.37% | 293 |
| May 18, 2026 | 308.15 | 311.40 | 300.60 | 307.15 | 307.15 | -1.21% | 2,484 |
| May 15, 2026 | 318.00 | 318.00 | 310.90 | 310.90 | 310.90 | -2.23% | 560 |
| May 14, 2026 | 316.35 | 318.00 | 310.85 | 318.00 | 318.00 | -0.93% | 670 |
| May 13, 2026 | 307.50 | 321.00 | 301.95 | 321.00 | 321.00 | 3.40% | 1,474 |
| May 12, 2026 | 336.65 | 336.65 | 300.00 | 310.45 | 310.45 | -5.94% | 4,632 |
| May 11, 2026 | 328.95 | 337.30 | 315.55 | 330.05 | 330.05 | 9.41% | 11,700 |
| May 8, 2026 | 307.30 | 308.60 | 289.05 | 301.65 | 301.65 | 0.75% | 1,532 |
| May 7, 2026 | 291.00 | 302.00 | 285.00 | 299.40 | 299.40 | 2.96% | 629 |
| May 6, 2026 | 280.00 | 295.00 | 280.00 | 290.80 | 290.80 | 6.13% | 1,102 |
| May 5, 2026 | 260.00 | 277.75 | 258.40 | 274.00 | 274.00 | 1.20% | 1,651 |
| May 4, 2026 | 263.65 | 271.15 | 263.65 | 270.75 | 270.75 | 5.76% | 1,630 |
| Apr 29, 2026 | 256.00 | 260.00 | 256.00 | 256.00 | 256.00 | -0.04% | 131 |
| Apr 28, 2026 | 251.00 | 265.95 | 251.00 | 256.10 | 256.10 | 2.03% | 362 |
| Apr 27, 2026 | 243.80 | 251.00 | 243.80 | 251.00 | 251.00 | 2.95% | 127 |
| Apr 24, 2026 | 244.00 | 244.00 | 238.00 | 243.80 | 243.80 | 2.46% | 35 |
| Apr 23, 2026 | 240.00 | 243.00 | 237.95 | 237.95 | 237.95 | -1.37% | 171 |
| Apr 22, 2026 | 244.95 | 245.00 | 241.25 | 241.25 | 241.25 | -1.69% | 531 |
| Apr 21, 2026 | 239.40 | 246.15 | 239.40 | 245.40 | 245.40 | 0.37% | 16 |
| Apr 17, 2026 | 246.35 | 254.45 | 243.00 | 244.50 | 244.50 | -0.20% | 504 |
| Apr 15, 2026 | 243.00 | 249.00 | 243.00 | 245.00 | 245.00 | 2.42% | 123 |
| Apr 13, 2026 | 236.00 | 239.20 | 235.00 | 239.20 | 239.20 | 0.08% | 102 |
| Apr 10, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | 2 |
| Apr 9, 2026 | 236.60 | 244.00 | 236.60 | 239.00 | 239.00 | -1.65% | 192 |
| Apr 8, 2026 | 230.00 | 243.00 | 230.00 | 243.00 | 243.00 | 5.70% | 722 |
| Apr 7, 2026 | 220.00 | 229.90 | 220.00 | 229.90 | 229.90 | 5.94% | 139 |
| Apr 6, 2026 | 219.35 | 219.35 | 217.00 | 217.00 | 217.00 | 0.98% | 14 |
| Apr 2, 2026 | 200.10 | 221.60 | 200.10 | 214.90 | 214.90 | 1.37% | 335 |
| 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 |