Sunrakshakk Industries India Limited (BOM:539300)
India · Delayed Price · Currency is INR 337.70
-6.00 (-1.75%)
At close: Jun 3, 2026
BOM:539300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 340.05 | 346.15 | 335.00 | 337.70 | 337.70 | -1.75% | 6,058 |
| Jun 2, 2026 | 350.45 | 354.95 | 340.00 | 343.70 | 343.70 | -1.91% | 7,983 |
| Jun 1, 2026 | 370.00 | 370.00 | 345.30 | 350.40 | 350.40 | -1.66% | 20,487 |
| May 29, 2026 | 341.55 | 360.00 | 339.90 | 356.30 | 356.30 | 4.79% | 108,441 |
| May 27, 2026 | 334.45 | 348.00 | 331.20 | 340.00 | 340.00 | 2.89% | 26,987 |
| May 26, 2026 | 325.00 | 334.85 | 321.20 | 330.45 | 330.45 | 2.78% | 13,875 |
| May 25, 2026 | 320.00 | 324.95 | 314.65 | 321.50 | 321.50 | 2.18% | 16,329 |
| May 22, 2026 | 310.00 | 320.00 | 310.00 | 314.65 | 314.65 | -0.60% | 16,517 |
| May 21, 2026 | 314.95 | 317.00 | 311.10 | 316.55 | 316.55 | 1.10% | 5,706 |
| May 20, 2026 | 307.05 | 314.95 | 293.95 | 313.10 | 313.10 | 0.87% | 10,197 |
| May 19, 2026 | 313.00 | 317.00 | 305.05 | 310.40 | 310.40 | -1.30% | 6,176 |
| May 18, 2026 | 321.00 | 323.45 | 309.00 | 314.50 | 314.50 | -0.25% | 9,174 |
| May 15, 2026 | 317.25 | 324.50 | 314.50 | 315.30 | 315.30 | -2.81% | 6,951 |
| May 14, 2026 | 324.75 | 328.40 | 317.10 | 324.40 | 324.40 | 1.25% | 3,911 |
| May 13, 2026 | 321.95 | 324.45 | 311.15 | 320.40 | 320.40 | 1.04% | 2,774 |
| May 12, 2026 | 328.85 | 328.90 | 308.15 | 317.10 | 317.10 | -2.37% | 14,612 |
| May 11, 2026 | 329.00 | 334.90 | 310.10 | 324.80 | 324.80 | -0.54% | 6,219 |
| May 8, 2026 | 322.00 | 331.00 | 320.55 | 326.55 | 326.55 | 1.48% | 14,957 |
| May 7, 2026 | 308.00 | 325.00 | 306.00 | 321.80 | 321.80 | 1.40% | 24,311 |
| May 6, 2026 | 330.00 | 334.75 | 313.10 | 317.35 | 317.35 | -3.34% | 18,375 |
| May 5, 2026 | 342.00 | 342.00 | 325.00 | 328.30 | 328.30 | -2.58% | 15,133 |
| May 4, 2026 | 360.00 | 360.00 | 334.95 | 337.00 | 337.00 | 4.59% | 35,136 |
| Apr 30, 2026 | 305.00 | 326.95 | 305.00 | 322.20 | 322.20 | 6.25% | 41,966 |
| Apr 29, 2026 | 309.75 | 309.75 | 299.05 | 303.25 | 303.25 | 1.03% | 29,015 |
| Apr 28, 2026 | 298.70 | 301.00 | 289.00 | 300.15 | 300.15 | 3.88% | 35,905 |
| Apr 27, 2026 | 279.90 | 300.00 | 276.25 | 288.95 | 288.95 | 5.02% | 27,616 |
| Apr 24, 2026 | 273.25 | 277.50 | 265.65 | 275.15 | 275.15 | 0.70% | 10,654 |
| Apr 23, 2026 | 279.95 | 279.95 | 271.45 | 273.25 | 273.25 | 0.63% | 11,504 |
| Apr 22, 2026 | 273.95 | 278.85 | 264.30 | 271.55 | 271.55 | -0.06% | 10,718 |
| 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 |