Sahyadri Industries Limited (BOM:532841)
India · Delayed Price · Currency is INR 275.60
+0.60 (0.22%)
At close: Jul 10, 2026
Sahyadri Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 275.95 | 276.00 | 271.65 | 274.00 | 274.00 | -0.58% | 231 |
| Jul 10, 2026 | 277.15 | 278.50 | 273.50 | 275.60 | 275.60 | 0.22% | 594 |
| Jul 9, 2026 | 272.45 | 282.05 | 272.45 | 275.00 | 275.00 | 0.94% | 31 |
| Jul 8, 2026 | 282.00 | 284.90 | 272.45 | 272.45 | 272.45 | -6.44% | 661 |
| Jul 7, 2026 | 285.00 | 295.05 | 284.95 | 291.20 | 291.20 | 2.18% | 731 |
| Jul 6, 2026 | 275.00 | 285.00 | 275.00 | 285.00 | 285.00 | 1.64% | 391 |
| Jul 3, 2026 | 282.50 | 283.00 | 276.15 | 280.40 | 280.40 | 1.03% | 109 |
| Jul 2, 2026 | 284.00 | 284.00 | 276.50 | 277.55 | 277.55 | 0.85% | 103 |
| Jun 30, 2026 | 275.10 | 280.60 | 272.60 | 275.20 | 275.20 | 0.44% | 595 |
| Jun 29, 2026 | 282.00 | 282.00 | 274.00 | 274.00 | 274.00 | -0.56% | 81 |
| Jun 24, 2026 | 286.00 | 286.00 | 274.00 | 275.55 | 275.55 | -3.70% | 329 |
| Jun 23, 2026 | 288.10 | 290.00 | 284.65 | 286.15 | 286.15 | -2.19% | 659 |
| Jun 22, 2026 | 291.00 | 297.25 | 289.10 | 292.55 | 292.55 | 1.00% | 717 |
| Jun 19, 2026 | 288.00 | 292.10 | 283.80 | 289.65 | 289.65 | -1.51% | 1,292 |
| Jun 18, 2026 | 285.00 | 296.45 | 283.95 | 294.10 | 294.10 | 4.55% | 1,601 |
| Jun 17, 2026 | 273.55 | 282.00 | 271.60 | 281.30 | 281.30 | 2.95% | 1,609 |
| Jun 16, 2026 | 274.75 | 280.50 | 270.00 | 273.25 | 273.25 | -0.20% | 873 |
| Jun 15, 2026 | 268.00 | 275.00 | 267.45 | 273.80 | 273.80 | 3.57% | 1,081 |
| Jun 12, 2026 | 270.00 | 270.00 | 263.25 | 264.35 | 264.35 | 0.32% | 222 |
| Jun 11, 2026 | 266.25 | 269.80 | 263.50 | 263.50 | 263.50 | -2.04% | 74 |
| 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 |