Sunrakshakk Industries India Limited (BOM:539300)
India · Delayed Price · Currency is INR 322.10
-1.80 (-0.56%)
At close: Jul 15, 2026
BOM:539300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 325.00 | 330.15 | 315.20 | 321.80 | 321.80 | -0.98% | 8,546 |
| Jun 10, 2026 | 325.15 | 333.80 | 325.00 | 325.00 | 325.00 | -1.26% | 8,721 |
| Jun 9, 2026 | 330.50 | 334.85 | 325.00 | 329.15 | 329.15 | 0.50% | 5,942 |
| Jun 8, 2026 | 334.95 | 335.15 | 324.95 | 327.50 | 327.50 | -3.03% | 10,100 |
| Jun 5, 2026 | 335.00 | 353.45 | 321.00 | 337.75 | 337.75 | 1.50% | 9,550 |
| Jun 4, 2026 | 335.00 | 339.95 | 327.00 | 332.75 | 332.75 | -1.47% | 12,268 |
| 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 |