Sree Rayalaseema Hi-Strength Hypo Limited (BOM:532842)
India · Delayed Price · Currency is INR 548.80
+0.05 (0.01%)
At close: Oct 7, 2026
BOM:532842 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 550.05 | 555.90 | 542.95 | 548.80 | 548.80 | 0.01% | 1,069 |
| Oct 6, 2026 | 541.65 | 564.00 | 541.55 | 548.75 | 548.75 | 1.32% | 2,643 |
| Oct 5, 2026 | 551.15 | 551.15 | 532.75 | 541.60 | 541.60 | -0.42% | 3,098 |
| Oct 1, 2026 | 564.50 | 564.50 | 531.95 | 543.90 | 543.90 | -3.50% | 2,363 |
| Sep 30, 2026 | 572.10 | 584.50 | 562.10 | 563.60 | 563.60 | -2.12% | 2,575 |
| Sep 29, 2026 | 574.20 | 587.65 | 560.00 | 575.80 | 575.80 | 0.24% | 3,016 |
| Sep 28, 2026 | 598.05 | 598.30 | 565.20 | 574.45 | 574.45 | -3.73% | 3,901 |
| Sep 25, 2026 | 606.10 | 612.95 | 590.40 | 596.70 | 596.70 | -1.50% | 1,488 |
| Sep 24, 2026 | 581.15 | 629.80 | 581.15 | 605.80 | 605.80 | 3.09% | 7,961 |
| Sep 23, 2026 | 614.10 | 616.60 | 586.00 | 587.65 | 587.65 | -2.38% | 2,472 |
| Sep 22, 2026 | 662.60 | 671.00 | 594.00 | 602.00 | 602.00 | -4.05% | 26,648 |
| Sep 21, 2026 | 530.00 | 627.40 | 516.25 | 627.40 | 627.40 | 20.00% | 16,841 |
| Sep 18, 2026 | 525.00 | 527.60 | 517.60 | 522.85 | 522.85 | 1.89% | 750 |
| Sep 17, 2026 | 519.60 | 523.30 | 513.35 | 516.15 | 513.15 | 1.33% | 598 |
| Sep 16, 2026 | 508.45 | 512.45 | 491.85 | 509.40 | 506.44 | 1.06% | 337 |
| Sep 15, 2026 | 522.00 | 536.60 | 486.35 | 504.05 | 501.12 | -3.45% | 3,139 |
| Sep 11, 2026 | 528.95 | 528.95 | 514.90 | 522.05 | 519.02 | 0.99% | 521 |
| Sep 10, 2026 | 526.00 | 528.15 | 513.25 | 516.95 | 513.95 | -2.19% | 221 |
| Sep 9, 2026 | 532.85 | 543.55 | 527.00 | 528.55 | 525.48 | 0.24% | 944 |
| Sep 8, 2026 | 529.80 | 541.85 | 525.85 | 527.30 | 524.24 | -0.80% | 1,452 |
| Sep 7, 2026 | 542.00 | 542.00 | 530.00 | 531.55 | 528.46 | 0.25% | 1,255 |
| Sep 4, 2026 | 512.00 | 542.05 | 505.00 | 530.25 | 527.17 | 3.78% | 5,357 |
| Sep 3, 2026 | 497.30 | 512.00 | 496.05 | 510.95 | 507.98 | 3.26% | 894 |
| Sep 2, 2026 | 501.00 | 504.65 | 490.30 | 494.80 | 491.92 | -0.28% | 745 |
| Sep 1, 2026 | 504.00 | 504.00 | 492.45 | 496.20 | 493.32 | -0.99% | 783 |
| Aug 31, 2026 | 470.10 | 503.50 | 470.10 | 501.15 | 498.24 | 5.97% | 1,865 |
| Aug 28, 2026 | 472.80 | 474.80 | 467.00 | 472.90 | 470.15 | 0.87% | 557 |
| Aug 27, 2026 | 472.00 | 481.80 | 466.70 | 468.80 | 466.08 | -0.61% | 2,633 |
| Aug 26, 2026 | 468.05 | 485.50 | 468.00 | 471.70 | 468.96 | 0.10% | 872 |
| Aug 25, 2026 | 473.00 | 474.95 | 470.15 | 471.25 | 468.51 | -1.75% | 1,212 |
| Aug 24, 2026 | 475.25 | 482.00 | 475.20 | 479.65 | 476.86 | 0.94% | 1,751 |
| Aug 21, 2026 | 476.35 | 477.25 | 471.25 | 475.20 | 472.44 | -0.23% | 887 |
| Aug 20, 2026 | 476.85 | 482.90 | 472.00 | 476.30 | 473.53 | -0.56% | 1,282 |
| Aug 19, 2026 | 482.05 | 487.15 | 478.20 | 479.00 | 476.22 | -1.46% | 436 |
| Aug 18, 2026 | 496.85 | 496.85 | 486.10 | 486.10 | 483.27 | -1.84% | 615 |
| Aug 17, 2026 | 482.05 | 500.30 | 482.05 | 495.20 | 492.32 | -0.25% | 463 |
| Aug 14, 2026 | 498.70 | 499.55 | 495.00 | 496.45 | 493.56 | 0.23% | 535 |
| Aug 13, 2026 | 489.75 | 505.90 | 484.70 | 495.30 | 492.42 | -2.45% | 1,767 |
| Aug 12, 2026 | 513.55 | 513.55 | 491.75 | 507.75 | 504.80 | 1.58% | 2,086 |
| Aug 11, 2026 | 503.80 | 509.25 | 488.00 | 499.85 | 496.94 | 0.06% | 3,480 |
| Aug 10, 2026 | 517.65 | 517.65 | 495.00 | 499.55 | 496.65 | -3.65% | 2,111 |
| Aug 7, 2026 | 513.00 | 522.50 | 511.40 | 518.45 | 515.44 | 1.25% | 797 |
| Aug 6, 2026 | 504.35 | 519.95 | 500.00 | 512.05 | 509.07 | 4.21% | 2,137 |
| Aug 5, 2026 | 487.05 | 501.85 | 486.10 | 491.35 | 488.49 | -0.14% | 1,004 |
| Aug 4, 2026 | 490.85 | 493.10 | 484.20 | 492.05 | 489.19 | -0.21% | 512 |
| Aug 3, 2026 | 491.00 | 504.75 | 486.45 | 493.10 | 490.23 | 2.12% | 936 |
| Jul 31, 2026 | 481.35 | 483.40 | 481.00 | 482.85 | 480.04 | -0.33% | 13 |
| Jul 30, 2026 | 484.00 | 490.95 | 480.60 | 484.45 | 481.63 | 0.98% | 52 |
| Jul 29, 2026 | 491.00 | 493.70 | 478.95 | 479.75 | 476.96 | -0.06% | 312 |
| Jul 28, 2026 | 486.85 | 488.00 | 480.00 | 480.05 | 477.26 | -3.02% | 285 |