Sunrakshakk Industries India Limited (BOM:539300)
India · Delayed Price · Currency is INR 358.60
+1.60 (0.45%)
At close: Oct 6, 2026
BOM:539300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 382.90 | 382.90 | 363.80 | 373.15 | 373.15 | -0.04% | 4,555 |
| Aug 25, 2026 | 380.00 | 380.00 | 372.15 | 373.30 | 373.30 | -0.49% | 1,223 |
| Aug 24, 2026 | 375.00 | 381.75 | 373.85 | 375.15 | 375.15 | -1.07% | 4,551 |
| 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 |