Sahyadri Industries Limited (BOM:532841)
India · Delayed Price · Currency is INR 310.90
-7.10 (-2.23%)
At close: May 15, 2026
Sahyadri Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |