Sree Rayalaseema Hi-Strength Hypo Limited (BOM:532842)
India · Delayed Price · Currency is INR 489.85
-10.35 (-2.07%)
At close: Feb 13, 2026
BOM:532842 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 502.85 | 502.85 | 487.95 | 489.85 | 489.85 | -2.07% | 341 |
| Feb 12, 2026 | 490.85 | 511.40 | 490.85 | 500.20 | 500.20 | 2.08% | 477 |
| Feb 11, 2026 | 470.05 | 495.00 | 470.05 | 490.00 | 490.00 | -1.27% | 688 |
| Feb 10, 2026 | 482.00 | 504.95 | 482.00 | 496.30 | 496.30 | 3.35% | 117 |
| Feb 9, 2026 | 462.00 | 483.40 | 462.00 | 480.20 | 480.20 | 4.64% | 1,620 |
| Feb 6, 2026 | 454.80 | 465.35 | 447.40 | 458.90 | 458.90 | 0.62% | 887 |
| Feb 5, 2026 | 460.50 | 462.85 | 454.80 | 456.05 | 456.05 | -0.72% | 207 |
| Feb 4, 2026 | 462.00 | 462.85 | 449.30 | 459.35 | 459.35 | 0.94% | 1,001 |
| Feb 3, 2026 | 443.00 | 473.85 | 443.00 | 455.05 | 455.05 | 2.72% | 1,775 |
| Feb 2, 2026 | 440.00 | 443.00 | 437.90 | 443.00 | 443.00 | - | 146 |
| Feb 1, 2026 | 446.05 | 467.95 | 443.00 | 443.00 | 443.00 | -0.74% | 180 |
| Jan 30, 2026 | 448.85 | 458.75 | 444.25 | 446.30 | 446.30 | -0.45% | 451 |
| Jan 29, 2026 | 452.35 | 458.85 | 447.85 | 448.30 | 448.30 | -0.36% | 355 |
| Jan 28, 2026 | 446.10 | 457.85 | 446.10 | 449.90 | 449.90 | 0.85% | 456 |
| Jan 27, 2026 | 450.00 | 459.85 | 445.85 | 446.10 | 446.10 | -0.87% | 676 |
| Jan 23, 2026 | 455.55 | 463.75 | 450.00 | 450.00 | 450.00 | -2.41% | 256 |
| Jan 22, 2026 | 472.85 | 472.85 | 460.00 | 461.10 | 461.10 | 0.44% | 533 |
| Jan 21, 2026 | 467.10 | 469.00 | 455.55 | 459.10 | 459.10 | -0.47% | 1,091 |
| Jan 20, 2026 | 498.85 | 498.85 | 455.00 | 461.25 | 461.25 | -3.58% | 1,208 |
| Jan 19, 2026 | 477.60 | 480.00 | 477.00 | 478.40 | 478.40 | -0.78% | 243 |
| Jan 16, 2026 | 488.00 | 488.00 | 478.05 | 482.15 | 482.15 | -0.61% | 730 |
| Jan 14, 2026 | 483.75 | 488.00 | 480.50 | 485.10 | 485.10 | 0.58% | 122 |
| Jan 13, 2026 | 482.00 | 488.30 | 480.05 | 482.30 | 482.30 | 0.06% | 250 |
| Jan 12, 2026 | 488.25 | 489.85 | 476.75 | 482.00 | 482.00 | -1.69% | 787 |
| Jan 9, 2026 | 490.15 | 498.55 | 475.90 | 490.30 | 490.30 | -0.38% | 465 |
| Jan 8, 2026 | 502.60 | 502.60 | 484.00 | 492.15 | 492.15 | -2.08% | 592 |
| Jan 7, 2026 | 508.45 | 511.85 | 500.20 | 502.60 | 502.60 | -1.57% | 277 |
| Jan 6, 2026 | 514.80 | 514.80 | 504.00 | 510.60 | 510.60 | -0.44% | 99 |
| Jan 5, 2026 | 517.65 | 519.95 | 512.60 | 512.85 | 512.85 | -1.02% | 55 |
| Jan 2, 2026 | 517.55 | 524.40 | 511.00 | 518.15 | 518.15 | -0.09% | 900 |
| Jan 1, 2026 | 520.00 | 520.00 | 518.60 | 518.60 | 518.60 | 0.95% | 52 |
| Dec 31, 2025 | 516.85 | 516.85 | 512.05 | 513.70 | 513.70 | 0.98% | 53 |
| Dec 30, 2025 | 513.00 | 516.00 | 507.95 | 508.70 | 508.70 | -1.42% | 462 |
| Dec 29, 2025 | 525.00 | 525.00 | 512.50 | 516.05 | 516.05 | -1.34% | 774 |
| Dec 26, 2025 | 523.35 | 540.00 | 520.30 | 523.05 | 523.05 | -0.32% | 505 |
| Dec 24, 2025 | 539.30 | 539.30 | 522.50 | 524.75 | 524.75 | -1.22% | 107 |
| Dec 23, 2025 | 535.00 | 540.60 | 528.00 | 531.25 | 531.25 | -0.85% | 254 |
| Dec 22, 2025 | 553.95 | 562.85 | 533.85 | 535.80 | 535.80 | 0.57% | 283 |
| Dec 19, 2025 | 513.05 | 539.00 | 513.05 | 532.75 | 532.75 | 4.07% | 168 |
| Dec 18, 2025 | 520.00 | 520.00 | 509.00 | 511.90 | 511.90 | -0.98% | 158 |
| Dec 17, 2025 | 541.95 | 541.95 | 514.00 | 516.95 | 516.95 | -3.09% | 906 |
| Dec 16, 2025 | 518.85 | 550.05 | 518.85 | 533.45 | 533.45 | 5.23% | 1,183 |
| Dec 15, 2025 | 490.00 | 516.45 | 487.00 | 506.95 | 506.95 | 3.00% | 874 |
| Dec 12, 2025 | 490.70 | 499.00 | 488.00 | 492.20 | 492.20 | 0.92% | 92 |
| Dec 11, 2025 | 489.15 | 493.00 | 485.05 | 487.70 | 487.70 | -0.49% | 80 |
| Dec 10, 2025 | 498.85 | 500.35 | 487.00 | 490.10 | 490.10 | -0.19% | 325 |
| Dec 9, 2025 | 478.20 | 499.20 | 476.80 | 491.05 | 491.05 | 2.72% | 871 |
| Dec 8, 2025 | 482.35 | 491.05 | 475.00 | 478.05 | 478.05 | -2.96% | 1,412 |
| Dec 5, 2025 | 501.00 | 503.75 | 489.00 | 492.65 | 492.65 | -1.82% | 979 |
| Dec 4, 2025 | 523.80 | 523.80 | 498.00 | 501.80 | 501.80 | -2.08% | 765 |