Sree Rayalaseema Hi-Strength Hypo Limited (BOM:532842)
India · Delayed Price · Currency is INR 506.60
-3.60 (-0.71%)
At close: Jun 4, 2026
BOM:532842 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 513.90 | 517.00 | 505.85 | 506.60 | 506.60 | -0.71% | 904 |
| Jun 3, 2026 | 505.00 | 515.45 | 502.60 | 510.20 | 510.20 | -0.28% | 2,479 |
| Jun 2, 2026 | 517.20 | 517.30 | 506.55 | 511.65 | 511.65 | 0.41% | 706 |
| Jun 1, 2026 | 538.90 | 565.00 | 503.80 | 509.55 | 509.55 | -6.31% | 4,678 |
| May 29, 2026 | 551.10 | 565.00 | 543.10 | 543.85 | 543.85 | -1.47% | 2,565 |
| May 27, 2026 | 545.45 | 557.80 | 539.10 | 551.95 | 551.95 | 2.14% | 1,611 |
| May 26, 2026 | 541.00 | 550.00 | 535.00 | 540.40 | 540.40 | 1.39% | 432 |
| May 25, 2026 | 534.75 | 538.60 | 525.95 | 533.00 | 533.00 | -0.92% | 353 |
| May 22, 2026 | 535.10 | 541.70 | 528.05 | 537.95 | 537.95 | 1.07% | 696 |
| May 21, 2026 | 539.10 | 561.10 | 525.95 | 532.25 | 532.25 | 3.66% | 2,586 |
| May 20, 2026 | 507.40 | 520.00 | 502.95 | 513.45 | 513.45 | 2.10% | 354 |
| May 19, 2026 | 503.50 | 516.00 | 500.95 | 502.90 | 502.90 | 1.14% | 206 |
| May 18, 2026 | 514.65 | 514.65 | 485.00 | 497.25 | 497.25 | -0.51% | 501 |
| May 15, 2026 | 505.00 | 512.90 | 499.60 | 499.80 | 499.80 | -0.32% | 470 |
| May 14, 2026 | 500.00 | 519.90 | 500.00 | 501.40 | 501.40 | -1.02% | 653 |
| May 13, 2026 | 509.05 | 567.90 | 497.40 | 506.55 | 506.55 | -0.51% | 899 |
| May 12, 2026 | 543.40 | 543.40 | 505.15 | 509.15 | 509.15 | -5.25% | 586 |
| May 11, 2026 | 542.00 | 545.00 | 525.30 | 537.35 | 537.35 | -1.67% | 1,108 |
| May 8, 2026 | 567.25 | 567.25 | 542.30 | 546.45 | 546.45 | 0.51% | 1,365 |
| May 7, 2026 | 510.80 | 549.90 | 505.30 | 543.70 | 543.70 | 4.48% | 3,149 |
| May 6, 2026 | 510.00 | 525.00 | 509.45 | 520.40 | 520.40 | 1.69% | 341 |
| May 5, 2026 | 504.50 | 515.50 | 502.90 | 511.75 | 511.75 | -0.44% | 416 |
| May 4, 2026 | 495.15 | 521.55 | 493.70 | 514.00 | 514.00 | 5.50% | 715 |
| Apr 30, 2026 | 493.90 | 499.50 | 484.20 | 487.20 | 487.20 | -1.62% | 335 |
| Apr 29, 2026 | 501.65 | 513.40 | 490.00 | 495.20 | 495.20 | -2.84% | 1,131 |
| Apr 28, 2026 | 506.80 | 513.05 | 503.75 | 509.65 | 509.65 | 1.98% | 434 |
| Apr 27, 2026 | 480.10 | 516.00 | 480.10 | 499.75 | 499.75 | 4.09% | 1,405 |
| Apr 24, 2026 | 480.50 | 488.05 | 475.50 | 480.10 | 480.10 | -0.26% | 289 |
| Apr 23, 2026 | 480.50 | 490.30 | 480.50 | 481.35 | 481.35 | -0.02% | 188 |
| Apr 22, 2026 | 500.95 | 500.95 | 478.75 | 481.45 | 481.45 | 0.46% | 316 |
| Apr 21, 2026 | 458.00 | 494.00 | 458.00 | 479.25 | 479.25 | -0.82% | 1,152 |
| Apr 20, 2026 | 493.85 | 500.95 | 480.00 | 483.20 | 483.20 | -3.20% | 1,526 |
| Apr 17, 2026 | 494.10 | 500.00 | 483.50 | 499.15 | 499.15 | 1.88% | 2,455 |
| Apr 16, 2026 | 484.65 | 498.00 | 478.00 | 489.95 | 489.95 | 3.11% | 738 |
| Apr 15, 2026 | 462.15 | 480.00 | 462.15 | 475.15 | 475.15 | 2.97% | 2,466 |
| Apr 13, 2026 | 449.00 | 477.90 | 440.50 | 461.45 | 461.45 | 1.32% | 1,329 |
| Apr 10, 2026 | 451.00 | 456.00 | 451.00 | 455.45 | 455.45 | 1.96% | 509 |
| Apr 9, 2026 | 452.00 | 454.25 | 441.00 | 446.70 | 446.70 | -0.69% | 375 |
| Apr 8, 2026 | 451.15 | 453.50 | 446.10 | 449.80 | 449.80 | 3.15% | 323 |
| Apr 7, 2026 | 433.40 | 453.90 | 430.00 | 436.05 | 436.05 | 2.75% | 438 |
| Apr 6, 2026 | 425.00 | 433.00 | 414.90 | 424.40 | 424.40 | 0.06% | 907 |
| Apr 2, 2026 | 404.00 | 425.50 | 404.00 | 424.15 | 424.15 | 2.03% | 305 |
| Apr 1, 2026 | 392.85 | 420.55 | 392.85 | 415.70 | 415.70 | 8.07% | 595 |
| Mar 30, 2026 | 406.85 | 412.70 | 380.95 | 384.65 | 384.65 | -5.26% | 1,982 |
| Mar 27, 2026 | 427.55 | 437.50 | 401.85 | 406.00 | 406.00 | -4.49% | 1,815 |
| Mar 25, 2026 | 432.60 | 442.35 | 422.95 | 425.10 | 425.10 | 0.33% | 864 |
| Mar 24, 2026 | 421.30 | 430.00 | 417.80 | 423.70 | 423.70 | 2.17% | 819 |
| Mar 23, 2026 | 419.00 | 425.90 | 413.10 | 414.70 | 414.70 | -4.17% | 802 |
| Mar 20, 2026 | 442.90 | 450.30 | 431.90 | 432.75 | 432.75 | 0.23% | 699 |
| Mar 19, 2026 | 442.95 | 444.00 | 420.05 | 431.75 | 431.75 | -2.53% | 563 |