Sree Rayalaseema Hi-Strength Hypo Limited (BOM:532842)
India · Delayed Price · Currency is INR 481.45
+2.20 (0.46%)
At close: Apr 22, 2026
BOM:532842 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 435.75 | 450.00 | 434.30 | 442.95 | 442.95 | 3.00% | 10,943 |
| Mar 17, 2026 | 436.00 | 472.30 | 423.95 | 430.05 | 430.05 | -0.41% | 581 |
| Mar 16, 2026 | 434.75 | 444.00 | 430.35 | 431.80 | 431.80 | -0.68% | 1,102 |
| Mar 13, 2026 | 445.45 | 451.70 | 432.35 | 434.75 | 434.75 | -3.98% | 614 |
| Mar 12, 2026 | 430.55 | 515.95 | 429.65 | 452.75 | 452.75 | 5.29% | 2,215 |
| Mar 11, 2026 | 443.60 | 443.60 | 430.00 | 430.00 | 430.00 | -0.01% | 268 |
| Mar 10, 2026 | 428.00 | 460.00 | 424.90 | 430.05 | 430.05 | 1.21% | 547 |
| Mar 9, 2026 | 438.00 | 454.35 | 414.60 | 424.90 | 424.90 | -3.87% | 1,102 |
| Mar 6, 2026 | 445.65 | 453.80 | 438.00 | 442.00 | 442.00 | -0.82% | 286 |
| Mar 5, 2026 | 453.85 | 453.85 | 445.60 | 445.65 | 445.65 | 0.16% | 52 |
| Mar 4, 2026 | 455.00 | 456.15 | 434.00 | 444.95 | 444.95 | -2.44% | 939 |
| Mar 2, 2026 | 455.00 | 464.50 | 455.00 | 456.10 | 456.10 | -2.42% | 989 |
| Feb 27, 2026 | 472.20 | 476.30 | 462.35 | 467.40 | 467.40 | -1.81% | 337 |
| Feb 26, 2026 | 478.55 | 480.00 | 475.00 | 476.00 | 476.00 | -0.60% | 355 |
| Feb 25, 2026 | 482.20 | 482.20 | 468.50 | 478.85 | 478.85 | 1.27% | 280 |
| Feb 24, 2026 | 470.70 | 474.15 | 470.00 | 472.85 | 472.85 | -0.83% | 320 |
| Feb 23, 2026 | 491.05 | 502.85 | 475.90 | 476.80 | 476.80 | -1.93% | 480 |
| Feb 20, 2026 | 490.55 | 491.05 | 480.85 | 486.20 | 486.20 | -0.63% | 80 |
| Feb 19, 2026 | 494.85 | 496.60 | 482.50 | 489.30 | 489.30 | -0.82% | 356 |
| Feb 18, 2026 | 488.85 | 495.50 | 488.85 | 493.35 | 493.35 | 2.57% | 161 |
| Feb 17, 2026 | 475.55 | 499.00 | 472.85 | 481.00 | 481.00 | -1.32% | 2,170 |
| Feb 16, 2026 | 489.90 | 491.50 | 480.30 | 487.45 | 487.45 | -0.49% | 381 |
| 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 |