Sahyadri Industries Limited (BOM:532841)
India · Delayed Price · Currency is INR 333.00
+12.90 (4.03%)
At close: Nov 9, 2026
Sahyadri Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 326.05 | 333.00 | 320.00 | 333.00 | 333.00 | 4.03% | 110 |
| Nov 6, 2026 | 319.00 | 334.20 | 319.00 | 320.10 | 320.10 | -3.38% | 132 |
| Nov 5, 2026 | 331.00 | 335.05 | 331.00 | 331.30 | 331.30 | 4.36% | 109 |
| Nov 4, 2026 | 325.10 | 332.60 | 312.25 | 317.45 | 317.45 | -1.72% | 139 |
| Nov 3, 2026 | 334.85 | 337.80 | 320.65 | 323.00 | 323.00 | -3.19% | 129 |
| Nov 2, 2026 | 320.70 | 345.00 | 313.75 | 333.65 | 333.65 | 3.62% | 1,833 |
| Oct 29, 2026 | 320.90 | 322.00 | 316.80 | 322.00 | 322.00 | 0.34% | 29 |
| Oct 28, 2026 | 304.40 | 322.70 | 304.40 | 320.90 | 320.90 | 4.37% | 50 |
| Oct 27, 2026 | 320.40 | 320.40 | 305.45 | 307.45 | 307.45 | -3.82% | 197 |
| Oct 26, 2026 | 311.90 | 319.65 | 304.30 | 319.65 | 319.65 | -1.57% | 543 |
| Oct 23, 2026 | 315.65 | 329.00 | 302.95 | 324.75 | 324.75 | 2.61% | 279 |
| Oct 22, 2026 | 321.35 | 322.85 | 315.00 | 316.50 | 316.50 | -2.85% | 180 |
| Oct 21, 2026 | 335.50 | 335.50 | 318.25 | 325.80 | 325.80 | -2.91% | 295 |
| Oct 16, 2026 | 335.55 | 335.55 | 335.55 | 335.55 | 335.55 | 2.19% | 2 |
| Oct 15, 2026 | 346.50 | 346.50 | 327.75 | 328.35 | 328.35 | -5.32% | 716 |
| Oct 14, 2026 | 342.50 | 348.00 | 341.05 | 346.80 | 346.80 | 2.45% | 502 |
| Oct 13, 2026 | 333.00 | 339.80 | 331.50 | 338.50 | 338.50 | 2.08% | 192 |
| Oct 12, 2026 | 330.30 | 334.05 | 326.25 | 331.60 | 331.60 | 1.55% | 2,166 |
| Oct 9, 2026 | 340.00 | 340.00 | 325.05 | 326.55 | 326.55 | -3.70% | 3,574 |
| Oct 8, 2026 | 353.00 | 353.05 | 337.00 | 339.10 | 339.10 | -2.59% | 316 |
| 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 |