Sunrakshakk Industries India Limited (BOM:539300)
India · Delayed Price · Currency is INR 379.20
+6.25 (1.68%)
At close: Aug 21, 2026
BOM:539300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 377.00 | 380.75 | 373.00 | 379.20 | 379.20 | 1.68% | 10,415 |
| Aug 20, 2026 | 377.00 | 378.30 | 371.00 | 372.95 | 372.95 | -1.07% | 2,406 |
| Aug 19, 2026 | 377.05 | 378.95 | 376.80 | 377.00 | 377.00 | -0.36% | 2,449 |
| Aug 18, 2026 | 381.85 | 381.85 | 372.65 | 378.35 | 378.35 | 1.34% | 4,007 |
| Aug 17, 2026 | 387.00 | 387.00 | 355.70 | 373.35 | 373.35 | -1.01% | 12,909 |
| Aug 14, 2026 | 382.00 | 394.00 | 368.00 | 377.15 | 377.15 | -0.72% | 41,032 |
| Aug 13, 2026 | 361.50 | 384.00 | 360.00 | 379.90 | 379.90 | 4.21% | 53,131 |
| Aug 12, 2026 | 361.50 | 364.90 | 351.60 | 364.55 | 364.55 | 0.72% | 3,209 |
| Aug 11, 2026 | 361.50 | 364.65 | 359.00 | 361.95 | 361.95 | 0.25% | 3,469 |
| Aug 10, 2026 | 357.30 | 364.90 | 356.00 | 361.05 | 361.05 | -0.84% | 6,450 |
| Aug 7, 2026 | 345.00 | 369.90 | 345.00 | 364.10 | 364.10 | 0.58% | 11,633 |
| Aug 6, 2026 | 360.00 | 365.00 | 359.50 | 362.00 | 362.00 | 0.01% | 2,544 |
| Aug 5, 2026 | 360.10 | 370.00 | 356.10 | 361.95 | 361.95 | -1.05% | 6,830 |
| Aug 4, 2026 | 346.50 | 366.95 | 346.50 | 365.80 | 365.80 | 2.67% | 9,916 |
| Aug 3, 2026 | 357.40 | 357.50 | 350.00 | 356.30 | 356.30 | 0.39% | 6,994 |
| Jul 31, 2026 | 331.50 | 361.95 | 331.50 | 354.90 | 354.90 | 4.15% | 21,721 |
| Jul 30, 2026 | 352.95 | 357.95 | 339.95 | 340.75 | 340.75 | -1.30% | 10,333 |
| Jul 29, 2026 | 356.95 | 357.00 | 340.00 | 345.25 | 345.25 | -1.93% | 18,005 |
| Jul 28, 2026 | 361.05 | 369.55 | 350.00 | 352.05 | 352.05 | -4.36% | 15,831 |
| Jul 27, 2026 | 370.00 | 376.95 | 360.20 | 368.10 | 368.10 | -0.90% | 23,657 |
| Jul 24, 2026 | 353.60 | 375.00 | 353.60 | 371.45 | 371.45 | 1.30% | 11,350 |
| Jul 23, 2026 | 372.50 | 374.95 | 362.95 | 366.70 | 366.70 | -1.13% | 8,723 |
| Jul 22, 2026 | 369.50 | 374.80 | 353.00 | 370.90 | 370.90 | 0.47% | 30,783 |
| Jul 21, 2026 | 370.00 | 370.00 | 363.00 | 369.15 | 369.15 | 3.30% | 29,096 |
| Jul 20, 2026 | 328.95 | 364.00 | 324.00 | 357.35 | 357.35 | 8.63% | 63,155 |
| Jul 17, 2026 | 321.95 | 330.00 | 321.90 | 328.95 | 328.95 | 1.98% | 13,343 |
| Jul 16, 2026 | 322.00 | 330.00 | 313.15 | 322.55 | 322.55 | 0.14% | 7,883 |
| Jul 15, 2026 | 321.00 | 329.90 | 320.00 | 322.10 | 322.10 | -0.56% | 7,025 |
| Jul 14, 2026 | 323.10 | 325.05 | 320.05 | 323.90 | 323.90 | 0.20% | 13,399 |
| Jul 13, 2026 | 324.50 | 326.90 | 320.30 | 323.25 | 323.25 | 0.72% | 11,007 |
| Jul 10, 2026 | 322.65 | 325.00 | 320.00 | 320.95 | 320.95 | -0.39% | 5,285 |
| Jul 9, 2026 | 319.00 | 327.80 | 318.05 | 322.20 | 322.20 | 1.54% | 6,288 |
| Jul 8, 2026 | 318.40 | 322.45 | 316.10 | 317.30 | 317.30 | -0.35% | 7,993 |
| Jul 7, 2026 | 326.00 | 329.00 | 317.10 | 318.40 | 318.40 | -2.62% | 6,247 |
| Jul 6, 2026 | 318.00 | 329.95 | 318.00 | 326.95 | 326.95 | 2.96% | 11,413 |
| Jul 3, 2026 | 318.00 | 319.45 | 311.05 | 317.55 | 317.55 | 0.17% | 6,835 |
| Jul 2, 2026 | 319.00 | 323.95 | 311.15 | 317.00 | 317.00 | -0.05% | 21,962 |
| Jul 1, 2026 | 316.10 | 328.80 | 315.00 | 317.15 | 317.15 | 0.33% | 16,072 |
| Jun 30, 2026 | 316.50 | 324.90 | 312.00 | 316.10 | 316.10 | -2.21% | 14,153 |
| Jun 29, 2026 | 325.00 | 329.85 | 300.00 | 323.25 | 323.25 | -0.87% | 18,904 |
| Jun 25, 2026 | 330.00 | 332.00 | 319.55 | 326.10 | 326.10 | -0.21% | 5,107 |
| Jun 24, 2026 | 327.95 | 329.95 | 320.20 | 326.80 | 326.80 | -0.34% | 9,512 |
| Jun 23, 2026 | 334.95 | 334.95 | 325.00 | 327.90 | 327.90 | -0.55% | 8,577 |
| Jun 22, 2026 | 326.55 | 334.90 | 326.10 | 329.70 | 329.70 | -0.68% | 6,749 |
| Jun 19, 2026 | 331.00 | 334.80 | 327.25 | 331.95 | 331.95 | 0.15% | 1,755 |
| Jun 18, 2026 | 330.00 | 332.55 | 323.60 | 331.45 | 331.45 | 0.44% | 1,635 |
| Jun 17, 2026 | 327.60 | 333.00 | 325.00 | 330.00 | 330.00 | 0.18% | 4,234 |
| Jun 16, 2026 | 328.00 | 334.80 | 322.50 | 329.40 | 329.40 | -0.51% | 2,897 |
| Jun 15, 2026 | 327.55 | 333.95 | 327.55 | 331.10 | 331.10 | 1.49% | 2,694 |
| Jun 12, 2026 | 325.00 | 327.80 | 320.00 | 326.25 | 326.25 | 1.38% | 6,245 |