Sahyadri Industries Limited (BOM:532841)
India · Delayed Price · Currency is INR 373.35
+0.40 (0.11%)
At close: Aug 21, 2026
Sahyadri Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 372.05 | 374.30 | 370.25 | 373.35 | 373.35 | 0.11% | 553 |
| Aug 20, 2026 | 384.95 | 385.00 | 372.80 | 375.45 | 372.95 | -0.50% | 1,432 |
| Aug 19, 2026 | 373.65 | 384.00 | 373.30 | 377.35 | 374.84 | 0.51% | 1,833 |
| Aug 18, 2026 | 389.95 | 390.40 | 373.65 | 375.45 | 372.95 | -3.50% | 3,412 |
| Aug 17, 2026 | 346.75 | 400.95 | 346.75 | 389.05 | 386.46 | 7.92% | 12,397 |
| Aug 14, 2026 | 342.00 | 370.00 | 342.00 | 360.50 | 358.10 | -1.53% | 1,872 |
| Aug 13, 2026 | 355.00 | 378.30 | 349.70 | 366.10 | 363.66 | 6.21% | 10,400 |
| Aug 12, 2026 | 355.00 | 371.25 | 341.65 | 344.70 | 342.40 | 0.33% | 37,726 |
| Aug 11, 2026 | 351.05 | 351.05 | 339.80 | 343.55 | 341.26 | -1.65% | 1,130 |
| Aug 10, 2026 | 340.00 | 351.50 | 337.90 | 349.30 | 346.97 | 3.79% | 8,159 |
| Aug 7, 2026 | 330.90 | 340.00 | 329.40 | 336.55 | 334.31 | 3.06% | 958 |
| Aug 6, 2026 | 309.60 | 334.10 | 309.60 | 328.05 | 324.38 | 2.58% | 1,705 |
| Aug 5, 2026 | 327.00 | 329.40 | 315.00 | 319.80 | 316.22 | -1.16% | 1,293 |
| Aug 4, 2026 | 327.00 | 327.00 | 321.00 | 323.55 | 319.93 | -0.15% | 1,726 |
| Aug 3, 2026 | 315.00 | 333.00 | 315.00 | 324.05 | 320.42 | 7.35% | 4,707 |
| Jul 31, 2026 | 308.50 | 308.50 | 301.80 | 301.85 | 298.47 | 0.55% | 310 |
| Jul 30, 2026 | 301.80 | 312.00 | 297.05 | 300.20 | 296.84 | 0.62% | 833 |
| Jul 29, 2026 | 304.35 | 304.35 | 289.55 | 298.35 | 295.01 | -1.53% | 1,459 |
| Jul 28, 2026 | 293.05 | 309.00 | 290.00 | 303.00 | 299.61 | 3.93% | 607 |
| Jul 27, 2026 | 288.00 | 293.65 | 288.00 | 291.55 | 288.28 | 4.24% | 595 |
| Jul 24, 2026 | 277.40 | 280.05 | 271.80 | 279.70 | 276.57 | 0.88% | 713 |
| Jul 23, 2026 | 283.85 | 284.00 | 277.00 | 277.25 | 274.14 | -0.27% | 382 |
| Jul 22, 2026 | 282.60 | 282.60 | 278.00 | 278.00 | 274.89 | -2.47% | 64 |
| Jul 21, 2026 | 290.00 | 290.00 | 285.00 | 285.05 | 281.86 | 3.50% | 71 |
| Jul 20, 2026 | 282.40 | 282.40 | 275.40 | 275.40 | 272.32 | -1.61% | 131 |
| Jul 17, 2026 | 286.00 | 286.00 | 279.80 | 279.90 | 276.76 | -0.74% | 119 |
| Jul 16, 2026 | 282.90 | 282.90 | 281.70 | 282.00 | 278.84 | 0.89% | 24 |
| Jul 15, 2026 | 285.60 | 287.50 | 278.85 | 279.50 | 276.37 | -2.95% | 228 |
| Jul 14, 2026 | 285.00 | 292.25 | 282.00 | 288.00 | 284.77 | 5.11% | 318 |
| Jul 13, 2026 | 275.95 | 276.00 | 271.65 | 274.00 | 270.93 | -0.58% | 231 |
| Jul 10, 2026 | 277.15 | 278.50 | 273.50 | 275.60 | 272.51 | 0.22% | 594 |
| Jul 9, 2026 | 272.45 | 282.05 | 272.45 | 275.00 | 271.92 | 0.94% | 31 |
| Jul 8, 2026 | 282.00 | 284.90 | 272.45 | 272.45 | 269.40 | -6.44% | 661 |
| Jul 7, 2026 | 285.00 | 295.05 | 284.95 | 291.20 | 287.94 | 2.18% | 731 |
| Jul 6, 2026 | 275.00 | 285.00 | 275.00 | 285.00 | 281.81 | 1.64% | 391 |
| Jul 3, 2026 | 282.50 | 283.00 | 276.15 | 280.40 | 277.26 | 1.03% | 109 |
| Jul 2, 2026 | 284.00 | 284.00 | 276.50 | 277.55 | 274.44 | 0.85% | 103 |
| Jun 30, 2026 | 275.10 | 280.60 | 272.60 | 275.20 | 272.12 | 0.44% | 595 |
| Jun 29, 2026 | 282.00 | 282.00 | 274.00 | 274.00 | 270.93 | -0.56% | 81 |
| Jun 24, 2026 | 286.00 | 286.00 | 274.00 | 275.55 | 272.46 | -3.70% | 329 |
| Jun 23, 2026 | 288.10 | 290.00 | 284.65 | 286.15 | 282.94 | -2.19% | 659 |
| Jun 22, 2026 | 291.00 | 297.25 | 289.10 | 292.55 | 289.27 | 1.00% | 717 |
| Jun 19, 2026 | 288.00 | 292.10 | 283.80 | 289.65 | 286.41 | -1.51% | 1,292 |
| Jun 18, 2026 | 285.00 | 296.45 | 283.95 | 294.10 | 290.81 | 4.55% | 1,601 |
| Jun 17, 2026 | 273.55 | 282.00 | 271.60 | 281.30 | 278.15 | 2.95% | 1,609 |
| Jun 16, 2026 | 274.75 | 280.50 | 270.00 | 273.25 | 270.19 | -0.20% | 873 |
| Jun 15, 2026 | 268.00 | 275.00 | 267.45 | 273.80 | 270.73 | 3.57% | 1,081 |
| Jun 12, 2026 | 270.00 | 270.00 | 263.25 | 264.35 | 261.39 | 0.32% | 222 |
| Jun 11, 2026 | 266.25 | 269.80 | 263.50 | 263.50 | 260.55 | -2.04% | 74 |
| Jun 10, 2026 | 269.85 | 274.00 | 268.00 | 269.00 | 265.99 | -0.55% | 815 |