Sacheerome Limited (NSE:SACHEEROME)
India · Delayed Price · Currency is INR 222.20
+2.20 (1.00%)
At close: Oct 31, 2025
Sacheerome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 224.00 | 229.90 | 217.10 | 224.95 | 224.95 | 1.24% | 19,200 |
| Oct 31, 2025 | 221.00 | 226.95 | 209.00 | 222.20 | 222.20 | 1.00% | 27,600 |
| Oct 30, 2025 | 226.95 | 226.95 | 220.00 | 220.00 | 220.00 | -1.94% | 27,600 |
| Oct 29, 2025 | 223.50 | 226.00 | 219.95 | 224.35 | 224.35 | 2.91% | 64,800 |
| Oct 28, 2025 | 210.30 | 222.00 | 210.30 | 218.00 | 218.00 | 1.40% | 45,600 |
| Oct 27, 2025 | 219.00 | 220.00 | 212.00 | 215.00 | 215.00 | - | 19,200 |
| Oct 24, 2025 | 222.00 | 222.00 | 215.00 | 215.00 | 215.00 | -2.74% | 6,000 |
| Oct 23, 2025 | 213.00 | 223.50 | 212.00 | 221.05 | 221.05 | 0.68% | 27,600 |
| Oct 21, 2025 | 215.00 | 225.00 | 215.00 | 219.55 | 219.55 | 0.32% | 12,000 |
| Oct 20, 2025 | 203.00 | 219.75 | 203.00 | 218.85 | 218.85 | 7.81% | 20,400 |
| Oct 17, 2025 | 203.20 | 204.25 | 201.00 | 203.00 | 203.00 | -2.40% | 13,200 |
| Oct 16, 2025 | 203.30 | 208.00 | 203.30 | 208.00 | 208.00 | 1.27% | 8,400 |
| Oct 15, 2025 | 205.00 | 208.50 | 205.00 | 205.40 | 205.40 | 0.51% | 19,200 |
| Oct 14, 2025 | 210.00 | 213.00 | 203.00 | 204.35 | 204.35 | -1.99% | 63,600 |
| Oct 13, 2025 | 205.85 | 210.00 | 205.85 | 208.50 | 208.50 | -0.14% | 9,600 |
| Oct 10, 2025 | 212.60 | 213.50 | 208.05 | 208.80 | 208.80 | -2.66% | 20,400 |
| Oct 9, 2025 | 218.70 | 218.80 | 208.00 | 214.50 | 214.50 | -0.23% | 19,200 |
| Oct 8, 2025 | 202.60 | 219.00 | 202.60 | 215.00 | 215.00 | 2.58% | 6,000 |
| Oct 7, 2025 | 211.20 | 213.00 | 209.00 | 209.60 | 209.60 | -1.73% | 14,400 |
| Oct 6, 2025 | 220.00 | 220.00 | 210.45 | 213.30 | 213.30 | -3.05% | 19,200 |
| Oct 3, 2025 | 215.15 | 220.00 | 212.35 | 220.00 | 220.00 | 1.38% | 18,000 |
| Oct 1, 2025 | 210.00 | 219.00 | 208.50 | 217.00 | 217.00 | 3.33% | 21,600 |
| Sep 30, 2025 | 200.05 | 210.00 | 200.00 | 210.00 | 210.00 | 0.21% | 38,400 |
| Sep 29, 2025 | 209.00 | 212.75 | 207.30 | 209.55 | 209.55 | 0.02% | 18,000 |
| Sep 26, 2025 | 210.00 | 218.50 | 205.00 | 209.50 | 209.50 | -0.95% | 56,400 |
| Sep 25, 2025 | 216.00 | 220.40 | 210.60 | 211.50 | 211.50 | -2.08% | 63,600 |
| Sep 24, 2025 | 225.00 | 225.00 | 216.00 | 216.00 | 216.00 | -2.39% | 39,600 |
| Sep 23, 2025 | 230.05 | 230.05 | 220.00 | 221.30 | 221.30 | -5.16% | 70,800 |
| Sep 22, 2025 | 234.00 | 236.50 | 232.00 | 233.35 | 233.35 | 2.19% | 26,400 |
| Sep 19, 2025 | 229.95 | 240.00 | 225.00 | 228.35 | 228.35 | -0.20% | 147,600 |
| Sep 18, 2025 | 237.50 | 238.15 | 224.20 | 228.80 | 228.80 | -4.35% | 56,400 |
| Sep 17, 2025 | 239.90 | 241.50 | 235.00 | 239.20 | 239.20 | 2.59% | 57,600 |
| Sep 16, 2025 | 243.45 | 247.00 | 230.00 | 233.15 | 233.15 | -2.30% | 195,600 |
| Sep 15, 2025 | 211.00 | 241.20 | 211.00 | 238.65 | 238.65 | 12.76% | 406,800 |
| Sep 12, 2025 | 200.00 | 224.45 | 200.00 | 211.65 | 211.65 | 6.01% | 236,400 |
| Sep 11, 2025 | 196.05 | 207.65 | 194.00 | 199.65 | 199.65 | 1.86% | 103,200 |
| Sep 10, 2025 | 201.00 | 201.00 | 196.00 | 196.00 | 196.00 | -0.33% | 24,000 |
| Sep 9, 2025 | 200.00 | 200.00 | 196.00 | 196.65 | 196.65 | -1.38% | 14,400 |
| Sep 8, 2025 | 201.00 | 207.95 | 196.20 | 199.40 | 199.40 | -0.08% | 57,600 |
| Sep 5, 2025 | 195.00 | 201.00 | 190.00 | 199.55 | 199.55 | 3.93% | 39,600 |
| Sep 4, 2025 | 204.00 | 204.50 | 189.00 | 192.00 | 192.00 | -4.60% | 82,800 |
| Sep 3, 2025 | 201.00 | 206.00 | 186.00 | 201.25 | 201.25 | 0.12% | 70,800 |
| Sep 2, 2025 | 206.00 | 206.00 | 201.00 | 201.00 | 201.00 | -0.32% | 55,200 |
| Sep 1, 2025 | 201.25 | 206.95 | 200.00 | 201.65 | 201.65 | 0.50% | 78,000 |
| Aug 29, 2025 | 204.75 | 209.70 | 200.00 | 200.65 | 200.65 | -0.77% | 88,800 |
| Aug 28, 2025 | 204.80 | 210.00 | 199.00 | 202.20 | 202.20 | 2.07% | 166,800 |
| Aug 26, 2025 | 190.00 | 203.95 | 190.00 | 198.10 | 198.10 | 6.73% | 194,400 |
| Aug 25, 2025 | 184.00 | 197.50 | 179.05 | 185.60 | 185.60 | 5.10% | 175,200 |
| Aug 22, 2025 | 179.00 | 182.95 | 173.20 | 176.60 | 176.60 | -1.34% | 60,000 |
| Aug 21, 2025 | 178.70 | 184.00 | 177.70 | 179.00 | 179.00 | -0.83% | 30,000 |