Sacheerome Limited (NSE:SACHEEROME)
India · Delayed Price · Currency is INR 185.60
+9.00 (5.10%)
At close: Aug 25, 2025
Sacheerome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 187.55 | 187.55 | 178.50 | 180.50 | 180.50 | -3.45% | 86,400 |
| Aug 19, 2025 | 192.50 | 197.00 | 185.05 | 186.95 | 186.95 | -2.81% | 82,800 |
| Aug 18, 2025 | 189.50 | 194.50 | 187.05 | 192.35 | 192.35 | 2.86% | 28,800 |
| Aug 14, 2025 | 189.95 | 194.50 | 186.50 | 187.00 | 187.00 | -1.55% | 60,000 |
| Aug 13, 2025 | 181.00 | 193.95 | 177.50 | 189.95 | 189.95 | 7.35% | 88,800 |
| Aug 12, 2025 | 182.90 | 186.00 | 175.15 | 176.95 | 176.95 | -3.73% | 54,000 |
| Aug 11, 2025 | 183.50 | 184.20 | 181.05 | 183.80 | 183.80 | 1.16% | 19,200 |
| Aug 8, 2025 | 189.00 | 189.00 | 180.30 | 181.70 | 181.70 | -2.00% | 52,800 |
| Aug 7, 2025 | 193.70 | 193.70 | 176.20 | 185.40 | 185.40 | -3.49% | 129,600 |
| Aug 6, 2025 | 196.00 | 196.00 | 185.30 | 192.10 | 192.10 | -2.81% | 48,000 |
| Aug 5, 2025 | 195.75 | 205.00 | 195.75 | 197.65 | 197.65 | 1.99% | 79,200 |
| Aug 4, 2025 | 200.00 | 203.00 | 192.00 | 193.80 | 193.80 | -5.07% | 44,400 |
| Aug 1, 2025 | 219.90 | 223.00 | 201.50 | 204.15 | 204.15 | -0.44% | 466,800 |
| Jul 31, 2025 | 170.90 | 205.05 | 165.15 | 205.05 | 205.05 | 19.98% | 310,800 |
| Jul 30, 2025 | 174.50 | 176.90 | 169.00 | 170.90 | 170.90 | 1.15% | 72,000 |
| Jul 29, 2025 | 169.00 | 174.45 | 168.00 | 168.95 | 168.95 | -1.66% | 43,200 |
| Jul 28, 2025 | 178.35 | 179.00 | 170.00 | 171.80 | 171.80 | -2.02% | 63,600 |
| Jul 25, 2025 | 177.55 | 177.55 | 174.40 | 175.35 | 175.35 | -4.08% | 74,400 |
| Jul 24, 2025 | 179.45 | 185.00 | 179.45 | 182.80 | 182.80 | 2.35% | 67,200 |
| Jul 23, 2025 | 178.00 | 182.00 | 177.00 | 178.60 | 178.60 | 1.28% | 112,800 |
| Jul 22, 2025 | 190.00 | 191.00 | 172.00 | 176.35 | 176.35 | -6.82% | 98,400 |
| Jul 21, 2025 | 183.60 | 193.20 | 183.60 | 189.25 | 189.25 | 2.44% | 117,600 |
| Jul 18, 2025 | 190.00 | 190.00 | 181.15 | 184.75 | 184.75 | -1.10% | 133,200 |
| Jul 17, 2025 | 186.00 | 196.00 | 184.00 | 186.80 | 186.80 | -0.27% | 183,600 |
| Jul 16, 2025 | 197.00 | 200.00 | 180.00 | 187.30 | 187.30 | -3.70% | 280,800 |
| Jul 15, 2025 | 198.00 | 199.80 | 189.00 | 194.50 | 194.50 | -1.39% | 106,800 |
| Jul 14, 2025 | 199.50 | 207.80 | 195.25 | 197.25 | 197.25 | -5.73% | 135,600 |
| Jul 11, 2025 | 196.95 | 215.00 | 183.70 | 209.25 | 209.25 | 10.36% | 783,600 |
| Jul 10, 2025 | 162.35 | 189.60 | 157.50 | 189.60 | 189.60 | 20.00% | 990,000 |
| Jul 9, 2025 | 157.00 | 158.80 | 155.50 | 158.00 | 158.00 | 0.73% | 58,800 |
| Jul 8, 2025 | 158.05 | 160.40 | 155.35 | 156.85 | 156.85 | -2.76% | 68,400 |
| Jul 7, 2025 | 159.80 | 162.40 | 156.10 | 161.30 | 161.30 | 1.03% | 87,600 |
| Jul 4, 2025 | 159.00 | 162.50 | 157.05 | 159.65 | 159.65 | -0.44% | 116,400 |
| Jul 3, 2025 | 150.15 | 161.45 | 150.15 | 160.35 | 160.35 | 6.79% | 175,200 |
| Jul 2, 2025 | 155.00 | 155.00 | 148.00 | 150.15 | 150.15 | -4.94% | 182,400 |
| Jul 1, 2025 | 161.25 | 161.25 | 153.00 | 157.95 | 157.95 | -2.05% | 156,000 |
| Jun 30, 2025 | 159.85 | 168.00 | 157.45 | 161.25 | 161.25 | 2.09% | 411,600 |
| Jun 27, 2025 | 160.00 | 164.30 | 155.20 | 157.95 | 157.95 | -0.57% | 200,400 |
| Jun 26, 2025 | 158.90 | 161.85 | 155.00 | 158.85 | 158.85 | 2.72% | 234,000 |
| Jun 25, 2025 | 147.30 | 154.65 | 146.00 | 154.65 | 154.65 | 4.99% | 163,200 |
| Jun 24, 2025 | 149.95 | 152.85 | 140.50 | 147.30 | 147.30 | -0.41% | 358,800 |
| Jun 23, 2025 | 153.40 | 154.40 | 147.70 | 147.90 | 147.90 | -4.86% | 201,600 |
| Jun 20, 2025 | 151.05 | 158.40 | 145.50 | 155.45 | 155.45 | 2.03% | 229,200 |
| Jun 19, 2025 | 158.00 | 163.00 | 152.35 | 152.35 | 152.35 | -4.99% | 402,000 |
| Jun 18, 2025 | 170.25 | 173.50 | 160.15 | 160.35 | 160.35 | -4.87% | 778,800 |
| Jun 17, 2025 | 158.00 | 168.55 | 154.20 | 168.55 | 168.55 | 4.98% | 706,800 |