Sahyadri Industries Limited (BOM:532841)
India · Delayed Price · Currency is INR 357.95
-3.00 (-0.83%)
At close: Oct 6, 2026
Sahyadri Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 354.20 | 354.25 | 347.55 | 348.10 | 348.10 | -2.75% | 577 |
| Oct 6, 2026 | 362.80 | 370.00 | 351.00 | 357.95 | 357.95 | -0.83% | 1,516 |
| Oct 5, 2026 | 357.00 | 363.10 | 348.40 | 360.95 | 360.95 | 1.25% | 892 |
| Oct 1, 2026 | 351.55 | 356.85 | 337.60 | 356.50 | 356.50 | 0.44% | 704 |
| Sep 30, 2026 | 342.00 | 354.95 | 342.00 | 354.95 | 354.95 | 2.00% | 521 |
| Sep 29, 2026 | 353.00 | 353.00 | 345.10 | 348.00 | 348.00 | -1.67% | 548 |
| Sep 28, 2026 | 360.00 | 360.00 | 351.00 | 353.90 | 353.90 | -2.28% | 885 |
| Sep 25, 2026 | 363.00 | 366.90 | 354.40 | 362.15 | 362.15 | -1.46% | 577 |
| Sep 24, 2026 | 364.00 | 379.00 | 356.60 | 367.50 | 367.50 | -0.15% | 755 |
| Sep 23, 2026 | 360.90 | 371.00 | 355.85 | 368.05 | 368.05 | 2.04% | 907 |
| Sep 22, 2026 | 371.00 | 371.00 | 359.60 | 360.70 | 360.70 | -1.80% | 814 |
| Sep 21, 2026 | 369.35 | 372.00 | 361.00 | 367.30 | 367.30 | 0.36% | 564 |
| Sep 18, 2026 | 364.90 | 366.00 | 362.00 | 366.00 | 366.00 | 1.36% | 203 |
| Sep 17, 2026 | 366.00 | 366.00 | 357.00 | 361.10 | 361.10 | -0.14% | 115 |
| Sep 16, 2026 | 372.60 | 374.75 | 352.95 | 361.60 | 361.60 | -1.54% | 641 |
| Sep 15, 2026 | 399.95 | 405.15 | 364.70 | 367.25 | 367.25 | -6.18% | 2,668 |
| Sep 11, 2026 | 376.00 | 394.90 | 375.00 | 391.45 | 391.45 | 1.68% | 1,798 |
| Sep 10, 2026 | 381.00 | 385.15 | 370.40 | 385.00 | 385.00 | 2.12% | 1,013 |
| Sep 9, 2026 | 381.00 | 381.00 | 375.00 | 377.00 | 377.00 | -1.82% | 1,419 |
| Sep 8, 2026 | 392.05 | 393.00 | 376.00 | 384.00 | 384.00 | -2.08% | 1,023 |
| Sep 7, 2026 | 395.90 | 404.40 | 390.00 | 392.15 | 392.15 | 0.38% | 4,908 |
| Sep 4, 2026 | 361.90 | 401.00 | 361.90 | 390.65 | 390.65 | 10.23% | 10,402 |
| Sep 3, 2026 | 356.05 | 361.80 | 354.25 | 354.40 | 354.40 | -1.42% | 350 |
| Sep 2, 2026 | 352.25 | 360.00 | 348.20 | 359.50 | 359.50 | 0.14% | 1,173 |
| Sep 1, 2026 | 353.25 | 359.00 | 351.80 | 359.00 | 359.00 | 1.00% | 1,149 |
| Aug 31, 2026 | 340.50 | 360.00 | 337.90 | 355.45 | 355.45 | 2.73% | 1,193 |
| Aug 28, 2026 | 353.25 | 353.25 | 337.65 | 346.00 | 346.00 | -1.28% | 505 |
| Aug 27, 2026 | 346.50 | 350.50 | 342.85 | 350.50 | 350.50 | 2.23% | 637 |
| Aug 26, 2026 | 350.45 | 354.00 | 337.20 | 342.85 | 342.85 | -0.98% | 1,532 |
| Aug 25, 2026 | 355.00 | 357.50 | 342.00 | 346.25 | 346.25 | -1.04% | 1,416 |
| Aug 24, 2026 | 373.35 | 373.35 | 348.30 | 349.90 | 349.90 | -6.28% | 2,854 |
| 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 |