Sunrakshakk Industries India Limited (BOM:539300)
India · Delayed Price · Currency is INR 353.75
-7.90 (-2.18%)
At close: Nov 9, 2026
BOM:539300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 374.80 | 374.80 | 345.95 | 353.75 | 353.75 | -2.18% | 626 |
| Nov 8, 2026 | 361.05 | 366.00 | 361.00 | 361.65 | 361.65 | -0.65% | 473 |
| Nov 6, 2026 | 365.00 | 366.95 | 360.00 | 364.00 | 364.00 | -0.27% | 4,078 |
| Nov 5, 2026 | 364.00 | 365.00 | 358.20 | 365.00 | 365.00 | 1.67% | 107 |
| Nov 4, 2026 | 358.05 | 359.70 | 355.00 | 359.00 | 359.00 | -0.39% | 11 |
| Nov 3, 2026 | 354.00 | 364.00 | 348.00 | 360.40 | 360.40 | 0.24% | 2,185 |
| Nov 2, 2026 | 348.05 | 359.80 | 345.00 | 359.55 | 359.55 | 1.32% | 3,921 |
| Oct 30, 2026 | 354.75 | 355.00 | 351.30 | 354.85 | 354.85 | 0.52% | 34 |
| Oct 29, 2026 | 358.00 | 359.35 | 353.00 | 353.00 | 353.00 | 3.52% | 102 |
| Oct 27, 2026 | 343.10 | 343.10 | 341.00 | 341.00 | 341.00 | -0.63% | 25 |
| Oct 26, 2026 | 345.30 | 347.25 | 343.05 | 343.15 | 343.15 | -0.61% | 914 |
| Oct 23, 2026 | 360.90 | 360.90 | 343.70 | 345.25 | 345.25 | -4.36% | 2,202 |
| Oct 22, 2026 | 359.80 | 361.90 | 350.50 | 361.00 | 361.00 | - | 373 |
| Oct 21, 2026 | 360.00 | 364.50 | 359.20 | 361.00 | 361.00 | 0.28% | 5,264 |
| Oct 19, 2026 | 361.10 | 367.15 | 359.00 | 360.00 | 360.00 | -2.29% | 3,159 |
| Oct 16, 2026 | 368.20 | 368.45 | 368.20 | 368.45 | 368.45 | 1.64% | 577 |
| Oct 15, 2026 | 362.25 | 369.00 | 362.25 | 362.50 | 362.50 | -0.77% | 331 |
| Oct 14, 2026 | 365.50 | 369.85 | 365.00 | 365.30 | 365.30 | -1.56% | 3,376 |
| Oct 13, 2026 | 371.90 | 371.90 | 368.00 | 371.10 | 371.10 | 1.78% | 2,629 |
| Oct 12, 2026 | 365.05 | 369.00 | 360.85 | 364.60 | 364.60 | 1.01% | 5,755 |
| Oct 9, 2026 | 355.00 | 362.00 | 352.85 | 360.95 | 360.95 | 1.68% | 10,571 |
| Oct 8, 2026 | 359.95 | 361.95 | 350.10 | 355.00 | 355.00 | -0.18% | 1,382 |
| Oct 7, 2026 | 359.95 | 360.05 | 355.05 | 355.65 | 355.65 | -0.82% | 1,262 |
| Oct 6, 2026 | 355.05 | 360.00 | 352.50 | 358.60 | 358.60 | 0.45% | 1,967 |
| Oct 5, 2026 | 364.95 | 364.95 | 352.00 | 357.00 | 357.00 | -0.28% | 14,691 |
| Oct 1, 2026 | 363.95 | 363.95 | 352.10 | 358.00 | 358.00 | -1.28% | 3,914 |
| Sep 30, 2026 | 367.95 | 367.95 | 361.15 | 362.65 | 362.65 | -0.64% | 993 |
| Sep 29, 2026 | 355.05 | 365.00 | 355.05 | 365.00 | 365.00 | 1.43% | 1,165 |
| Sep 28, 2026 | 366.00 | 368.00 | 356.10 | 359.85 | 359.85 | -1.64% | 5,843 |
| Sep 25, 2026 | 368.00 | 368.00 | 365.75 | 365.85 | 365.85 | -0.04% | 444 |
| Sep 24, 2026 | 382.00 | 382.00 | 358.85 | 366.00 | 366.00 | -0.79% | 2,190 |
| Sep 23, 2026 | 360.20 | 370.00 | 360.20 | 368.90 | 368.90 | 1.30% | 262 |
| Sep 22, 2026 | 366.05 | 368.05 | 363.75 | 364.15 | 364.15 | -0.80% | 3,027 |
| Sep 21, 2026 | 366.05 | 367.65 | 364.70 | 367.10 | 367.10 | 0.85% | 1,809 |
| Sep 18, 2026 | 369.90 | 379.10 | 363.60 | 364.00 | 364.00 | -0.44% | 2,123 |
| Sep 17, 2026 | 371.90 | 371.90 | 365.50 | 365.60 | 365.60 | -1.12% | 1,273 |
| Sep 16, 2026 | 367.00 | 370.10 | 359.95 | 369.75 | 369.75 | 1.32% | 3,287 |
| Sep 15, 2026 | 379.95 | 379.95 | 361.70 | 364.95 | 364.95 | -3.32% | 4,274 |
| Sep 11, 2026 | 377.00 | 378.00 | 375.00 | 377.50 | 377.50 | 0.67% | 5,233 |
| Sep 10, 2026 | 373.00 | 377.00 | 372.70 | 375.00 | 375.00 | 0.87% | 5,904 |
| Sep 9, 2026 | 371.05 | 373.95 | 370.40 | 371.75 | 371.75 | -0.64% | 6,312 |
| Sep 8, 2026 | 372.45 | 376.05 | 370.00 | 374.15 | 374.15 | 1.16% | 1,676 |
| Sep 7, 2026 | 366.55 | 373.70 | 366.55 | 369.85 | 369.85 | 1.01% | 1,839 |
| Sep 4, 2026 | 372.25 | 374.80 | 363.85 | 366.15 | 366.15 | -1.63% | 3,881 |
| Sep 3, 2026 | 362.10 | 380.00 | 362.10 | 372.20 | 372.20 | 0.05% | 5,659 |
| Sep 2, 2026 | 365.10 | 374.40 | 365.05 | 372.00 | 372.00 | 1.90% | 3,697 |
| Sep 1, 2026 | 366.05 | 370.00 | 363.30 | 365.05 | 365.05 | -0.64% | 3,178 |
| Aug 31, 2026 | 365.05 | 372.00 | 365.05 | 367.40 | 367.40 | -1.74% | 3,935 |
| Aug 28, 2026 | 369.30 | 373.95 | 369.30 | 373.90 | 373.90 | 1.25% | 448 |
| Aug 27, 2026 | 370.05 | 374.95 | 367.30 | 369.30 | 369.30 | -1.03% | 1,765 |