Sunrakshakk Industries India Limited (BOM:539300)
India · Delayed Price · Currency is INR 271.55
-0.15 (-0.06%)
At close: Apr 22, 2026
BOM:539300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 261.05 | 272.50 | 261.05 | 271.70 | 271.70 | 2.72% | 21,264 |
| Apr 20, 2026 | 255.05 | 269.85 | 255.05 | 264.50 | 264.50 | -0.82% | 4,626 |
| Apr 17, 2026 | 268.95 | 269.85 | 262.15 | 266.70 | 266.70 | 0.28% | 8,257 |
| Apr 16, 2026 | 269.90 | 269.90 | 261.00 | 265.95 | 265.95 | 0.64% | 7,857 |
| Apr 15, 2026 | 260.20 | 268.35 | 260.00 | 264.25 | 264.25 | 1.21% | 4,265 |
| Apr 13, 2026 | 260.75 | 269.85 | 260.00 | 261.10 | 261.10 | -1.90% | 5,358 |
| Apr 10, 2026 | 268.05 | 274.95 | 265.00 | 266.15 | 266.15 | -0.32% | 12,468 |
| Apr 9, 2026 | 260.05 | 276.00 | 260.05 | 267.00 | 267.00 | 0.24% | 17,200 |
| Apr 8, 2026 | 253.05 | 277.90 | 250.30 | 266.35 | 266.35 | 5.86% | 50,792 |
| Apr 7, 2026 | 240.30 | 256.95 | 237.10 | 251.60 | 251.60 | 4.70% | 25,905 |
| Apr 6, 2026 | 238.00 | 241.50 | 231.50 | 240.30 | 240.30 | 0.99% | 19,889 |
| Apr 2, 2026 | 234.80 | 238.10 | 230.00 | 237.95 | 237.95 | 1.95% | 11,799 |
| Apr 1, 2026 | 228.30 | 240.90 | 228.30 | 233.40 | 233.40 | 2.03% | 14,953 |
| Mar 30, 2026 | 230.00 | 232.85 | 215.50 | 228.75 | 228.75 | -1.68% | 12,715 |
| Mar 27, 2026 | 234.95 | 237.00 | 230.00 | 232.65 | 232.65 | 0.02% | 19,961 |
| Mar 25, 2026 | 236.70 | 238.50 | 232.20 | 232.60 | 232.60 | -0.24% | 22,646 |
| Mar 24, 2026 | 233.00 | 235.90 | 231.00 | 233.15 | 233.15 | 1.57% | 15,467 |
| Mar 23, 2026 | 234.55 | 234.55 | 229.00 | 229.55 | 229.55 | -2.03% | 8,824 |
| Mar 20, 2026 | 225.10 | 237.00 | 225.10 | 234.30 | 234.30 | 0.93% | 11,488 |
| Mar 19, 2026 | 230.30 | 238.00 | 230.15 | 232.15 | 232.15 | -1.28% | 6,963 |
| Mar 18, 2026 | 225.25 | 239.55 | 225.25 | 235.15 | 235.15 | 2.26% | 13,937 |
| Mar 17, 2026 | 233.95 | 233.95 | 225.15 | 229.95 | 229.95 | 0.44% | 9,065 |
| Mar 16, 2026 | 239.70 | 239.70 | 225.00 | 228.95 | 228.95 | -0.37% | 9,621 |
| Mar 13, 2026 | 233.00 | 240.35 | 228.10 | 229.80 | 229.80 | -3.18% | 9,333 |
| Mar 12, 2026 | 240.00 | 241.00 | 230.00 | 237.35 | 237.35 | 0.30% | 12,719 |
| Mar 11, 2026 | 246.40 | 246.40 | 235.50 | 236.65 | 236.65 | -1.19% | 5,261 |
| Mar 10, 2026 | 230.50 | 246.90 | 230.50 | 239.50 | 239.50 | 4.86% | 8,824 |
| Mar 9, 2026 | 234.00 | 234.00 | 227.00 | 228.40 | 228.40 | -3.63% | 11,180 |
| Mar 6, 2026 | 234.10 | 243.95 | 234.10 | 237.00 | 237.00 | -1.78% | 3,501 |
| Mar 5, 2026 | 241.30 | 246.95 | 237.00 | 241.30 | 241.30 | - | 7,140 |
| Mar 4, 2026 | 239.90 | 247.90 | 237.50 | 241.30 | 241.30 | 0.98% | 4,021 |
| Mar 2, 2026 | 241.05 | 245.50 | 236.00 | 238.95 | 238.95 | -3.78% | 18,881 |
| Feb 27, 2026 | 240.65 | 249.90 | 240.65 | 248.35 | 248.35 | 0.93% | 7,611 |
| Feb 26, 2026 | 254.05 | 256.75 | 228.00 | 246.05 | 246.05 | -3.42% | 14,819 |
| Feb 25, 2026 | 253.65 | 256.80 | 252.30 | 254.75 | 254.75 | 0.43% | 2,135 |
| Feb 24, 2026 | 258.50 | 260.00 | 252.00 | 253.65 | 253.65 | -1.82% | 7,752 |
| Feb 23, 2026 | 258.95 | 262.90 | 252.05 | 258.35 | 258.35 | 1.53% | 4,125 |
| Feb 20, 2026 | 262.35 | 262.35 | 252.50 | 254.45 | 254.45 | -0.25% | 8,365 |
| Feb 19, 2026 | 255.50 | 262.95 | 252.10 | 255.10 | 255.10 | -0.91% | 3,363 |
| Feb 18, 2026 | 256.00 | 260.00 | 250.00 | 257.45 | 257.45 | -0.83% | 12,689 |
| Feb 17, 2026 | 264.95 | 265.00 | 258.00 | 259.60 | 259.60 | -0.76% | 8,996 |
| Feb 16, 2026 | 263.00 | 268.00 | 260.00 | 261.60 | 261.60 | 0.71% | 18,147 |
| Feb 13, 2026 | 263.95 | 265.00 | 253.10 | 259.75 | 259.75 | -0.38% | 10,494 |
| Feb 12, 2026 | 259.90 | 269.00 | 257.55 | 260.75 | 260.75 | 0.23% | 23,917 |
| Feb 11, 2026 | 239.50 | 268.55 | 238.75 | 260.15 | 260.15 | 10.44% | 62,397 |
| Feb 10, 2026 | 235.85 | 238.90 | 232.55 | 235.55 | 235.55 | -0.61% | 7,133 |
| Feb 9, 2026 | 235.95 | 242.50 | 234.85 | 237.00 | 237.00 | 1.00% | 25,875 |
| Feb 6, 2026 | 230.05 | 239.80 | 230.05 | 234.65 | 234.65 | -1.18% | 11,763 |
| Feb 5, 2026 | 239.00 | 239.00 | 233.00 | 237.45 | 237.45 | 0.55% | 4,234 |
| Feb 4, 2026 | 242.00 | 242.00 | 232.85 | 236.15 | 236.15 | -1.42% | 10,950 |