Sree Rayalaseema Hi-Strength Hypo Limited (BOM:532842)
India · Delayed Price · Currency is INR 475.20
-1.10 (-0.23%)
At close: Aug 21, 2026
BOM:532842 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 476.35 | 477.25 | 471.25 | 475.20 | 475.20 | -0.23% | 887 |
| Aug 20, 2026 | 476.85 | 482.90 | 472.00 | 476.30 | 476.30 | -0.56% | 1,282 |
| Aug 19, 2026 | 482.05 | 487.15 | 478.20 | 479.00 | 479.00 | -1.46% | 436 |
| Aug 18, 2026 | 496.85 | 496.85 | 486.10 | 486.10 | 486.10 | -1.84% | 615 |
| Aug 17, 2026 | 482.05 | 500.30 | 482.05 | 495.20 | 495.20 | -0.25% | 463 |
| Aug 14, 2026 | 498.70 | 499.55 | 495.00 | 496.45 | 496.45 | 0.23% | 535 |
| Aug 13, 2026 | 489.75 | 505.90 | 484.70 | 495.30 | 495.30 | -2.45% | 1,767 |
| Aug 12, 2026 | 513.55 | 513.55 | 491.75 | 507.75 | 507.75 | 1.58% | 2,086 |
| Aug 11, 2026 | 503.80 | 509.25 | 488.00 | 499.85 | 499.85 | 0.06% | 3,480 |
| Aug 10, 2026 | 517.65 | 517.65 | 495.00 | 499.55 | 499.55 | -3.65% | 2,111 |
| Aug 7, 2026 | 513.00 | 522.50 | 511.40 | 518.45 | 518.45 | 1.25% | 797 |
| Aug 6, 2026 | 504.35 | 519.95 | 500.00 | 512.05 | 512.05 | 4.21% | 2,137 |
| Aug 5, 2026 | 487.05 | 501.85 | 486.10 | 491.35 | 491.35 | -0.14% | 1,004 |
| Aug 4, 2026 | 490.85 | 493.10 | 484.20 | 492.05 | 492.05 | -0.21% | 512 |
| Aug 3, 2026 | 491.00 | 504.75 | 486.45 | 493.10 | 493.10 | 2.12% | 936 |
| Jul 31, 2026 | 481.35 | 483.40 | 481.00 | 482.85 | 482.85 | -0.33% | 13 |
| Jul 30, 2026 | 484.00 | 490.95 | 480.60 | 484.45 | 484.45 | 0.98% | 52 |
| Jul 29, 2026 | 491.00 | 493.70 | 478.95 | 479.75 | 479.75 | -0.06% | 312 |
| Jul 28, 2026 | 486.85 | 488.00 | 480.00 | 480.05 | 480.05 | -3.02% | 285 |
| Jul 27, 2026 | 492.85 | 495.00 | 484.20 | 495.00 | 495.00 | 3.89% | 67 |
| Jul 24, 2026 | 477.05 | 485.00 | 470.00 | 476.45 | 476.45 | -1.15% | 795 |
| Jul 23, 2026 | 487.15 | 489.60 | 482.00 | 482.00 | 482.00 | -0.52% | 35 |
| Jul 22, 2026 | 523.85 | 523.85 | 483.35 | 484.50 | 484.50 | -1.21% | 383 |
| Jul 21, 2026 | 490.55 | 493.85 | 486.20 | 490.45 | 490.45 | 0.87% | 184 |
| Jul 20, 2026 | 486.10 | 492.50 | 483.00 | 486.20 | 486.20 | -0.16% | 521 |
| Jul 17, 2026 | 489.00 | 489.00 | 478.80 | 487.00 | 487.00 | -0.92% | 286 |
| Jul 16, 2026 | 492.85 | 498.85 | 491.40 | 491.50 | 491.50 | 0.32% | 225 |
| Jul 15, 2026 | 492.00 | 492.00 | 486.05 | 489.95 | 489.95 | -0.33% | 455 |
| Jul 14, 2026 | 491.15 | 496.05 | 490.50 | 491.55 | 491.55 | -0.93% | 304 |
| Jul 13, 2026 | 496.85 | 500.00 | 494.40 | 496.15 | 496.15 | 0.48% | 303 |
| Jul 10, 2026 | 501.20 | 504.50 | 492.70 | 493.80 | 493.80 | 0.07% | 449 |
| Jul 9, 2026 | 495.35 | 496.50 | 490.85 | 493.45 | 493.45 | 0.98% | 299 |
| Jul 8, 2026 | 511.00 | 511.00 | 487.70 | 488.65 | 488.65 | -4.29% | 1,448 |
| Jul 7, 2026 | 501.00 | 524.00 | 501.00 | 510.55 | 510.55 | 1.92% | 855 |
| Jul 6, 2026 | 495.55 | 508.85 | 495.55 | 500.95 | 500.95 | 1.32% | 967 |
| Jul 3, 2026 | 486.55 | 497.55 | 486.55 | 494.40 | 494.40 | 2.12% | 1,451 |
| Jul 2, 2026 | 486.30 | 492.95 | 483.10 | 484.15 | 484.15 | 0.22% | 821 |
| Jul 1, 2026 | 487.00 | 494.90 | 480.00 | 483.10 | 483.10 | -0.85% | 627 |
| Jun 30, 2026 | 481.60 | 490.50 | 480.00 | 487.25 | 487.25 | 0.57% | 122 |
| Jun 29, 2026 | 482.00 | 495.00 | 479.05 | 484.50 | 484.50 | -0.46% | 154 |
| Jun 25, 2026 | 491.30 | 501.00 | 485.90 | 486.75 | 486.75 | -1.47% | 253 |
| Jun 24, 2026 | 492.00 | 496.95 | 489.25 | 494.00 | 494.00 | -0.53% | 282 |
| Jun 23, 2026 | 500.00 | 500.00 | 486.10 | 496.65 | 496.65 | 0.04% | 888 |
| Jun 22, 2026 | 494.50 | 502.50 | 489.00 | 496.45 | 496.45 | 1.74% | 373 |
| Jun 19, 2026 | 491.50 | 492.95 | 487.50 | 487.95 | 487.95 | -0.89% | 468 |
| Jun 18, 2026 | 494.20 | 498.85 | 488.80 | 492.35 | 492.35 | 1.29% | 307 |
| Jun 17, 2026 | 502.00 | 522.75 | 481.00 | 486.10 | 486.10 | -2.63% | 1,356 |
| Jun 16, 2026 | 501.20 | 503.25 | 497.05 | 499.25 | 499.25 | -0.03% | 605 |
| Jun 15, 2026 | 510.15 | 510.15 | 493.35 | 499.40 | 499.40 | -0.45% | 1,031 |
| Jun 12, 2026 | 499.05 | 522.85 | 491.55 | 501.65 | 501.65 | 3.65% | 270 |