Sacheerome Limited (NSE:SACHEEROME)
India · Delayed Price · Currency is INR 485.25
+29.80 (6.54%)
At close: Sep 4, 2026
Sacheerome Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 456.00 | 490.10 | 455.00 | 485.25 | 485.25 | 6.54% | 47,400 |
| Sep 3, 2026 | 420.20 | 459.95 | 420.20 | 455.45 | 455.45 | 8.41% | 28,800 |
| Sep 2, 2026 | 421.00 | 425.00 | 415.15 | 420.10 | 420.10 | -1.52% | 36,900 |
| Sep 1, 2026 | 442.00 | 442.00 | 405.10 | 426.60 | 426.60 | -3.52% | 66,300 |
| Aug 31, 2026 | 454.00 | 464.00 | 440.00 | 442.15 | 442.15 | -2.96% | 57,900 |
| Aug 28, 2026 | 483.00 | 486.95 | 445.00 | 455.65 | 455.65 | -5.73% | 29,400 |
| Aug 27, 2026 | 490.00 | 490.00 | 470.05 | 483.35 | 483.35 | -0.30% | 6,600 |
| Aug 26, 2026 | 485.05 | 490.00 | 478.10 | 484.80 | 484.80 | -1.06% | 12,600 |
| Aug 25, 2026 | 488.40 | 497.45 | 485.45 | 490.00 | 490.00 | 1.50% | 13,500 |
| Aug 24, 2026 | 500.55 | 503.00 | 473.05 | 482.75 | 482.75 | -3.56% | 17,400 |
| Aug 21, 2026 | 508.55 | 517.00 | 479.95 | 500.55 | 500.55 | -1.57% | 40,200 |
| Aug 20, 2026 | 489.00 | 511.00 | 486.00 | 508.55 | 508.55 | 3.75% | 48,000 |
| Aug 19, 2026 | 493.95 | 496.00 | 478.00 | 490.15 | 490.15 | 0.31% | 41,400 |
| Aug 18, 2026 | 469.00 | 503.95 | 465.00 | 488.65 | 488.65 | 4.76% | 51,600 |
| Aug 17, 2026 | 463.00 | 485.00 | 460.00 | 466.45 | 466.45 | 3.15% | 24,300 |
| Aug 14, 2026 | 450.00 | 465.00 | 450.00 | 452.20 | 452.20 | -0.32% | 6,000 |
| Aug 13, 2026 | 460.00 | 465.00 | 450.00 | 453.65 | 453.65 | -1.38% | 12,900 |
| Aug 12, 2026 | 459.00 | 467.00 | 450.00 | 460.00 | 460.00 | 2.19% | 21,300 |
| Aug 11, 2026 | 466.00 | 469.95 | 450.00 | 450.15 | 450.15 | -3.29% | 12,300 |
| Aug 10, 2026 | 459.35 | 475.00 | 459.35 | 465.45 | 465.45 | 1.33% | 20,100 |
| Aug 7, 2026 | 455.00 | 470.00 | 450.50 | 459.35 | 459.35 | 0.80% | 21,000 |
| Aug 6, 2026 | 416.25 | 458.00 | 416.25 | 455.70 | 455.70 | 9.79% | 39,600 |
| Aug 5, 2026 | 418.00 | 421.00 | 412.00 | 415.05 | 415.05 | -0.12% | 12,300 |
| Aug 4, 2026 | 416.20 | 423.45 | 410.00 | 415.55 | 415.55 | -0.16% | 13,500 |
| Aug 3, 2026 | 428.90 | 439.00 | 410.25 | 416.20 | 416.20 | -1.79% | 20,400 |
| Jul 31, 2026 | 422.00 | 428.00 | 417.10 | 423.80 | 423.80 | 1.63% | 12,900 |
| Jul 30, 2026 | 428.00 | 428.00 | 416.60 | 417.00 | 417.00 | -0.11% | 14,700 |
| Jul 29, 2026 | 410.50 | 419.00 | 410.00 | 417.45 | 417.45 | 3.77% | 7,500 |
| Jul 28, 2026 | 422.00 | 422.00 | 385.00 | 402.30 | 402.30 | -5.33% | 30,300 |
| Jul 27, 2026 | 423.10 | 438.95 | 414.10 | 424.95 | 424.95 | 0.47% | 23,100 |
| Jul 24, 2026 | 405.00 | 428.00 | 400.00 | 422.95 | 422.95 | 2.29% | 26,700 |
| Jul 23, 2026 | 430.05 | 430.05 | 410.80 | 413.50 | 413.50 | -6.04% | 37,200 |
| Jul 22, 2026 | 465.85 | 465.85 | 435.95 | 440.10 | 440.10 | -6.13% | 30,300 |
| Jul 21, 2026 | 473.10 | 480.00 | 455.00 | 468.85 | 468.85 | -0.70% | 21,000 |
| Jul 20, 2026 | 454.20 | 478.00 | 454.20 | 472.15 | 472.15 | 3.95% | 46,500 |
| Jul 17, 2026 | 447.00 | 464.00 | 430.00 | 454.20 | 454.20 | 4.20% | 48,300 |
| Jul 16, 2026 | 436.00 | 440.00 | 430.00 | 435.90 | 435.90 | -0.91% | 15,600 |
| Jul 15, 2026 | 440.00 | 445.45 | 435.05 | 439.90 | 439.90 | 1.72% | 18,000 |
| Jul 14, 2026 | 423.35 | 440.00 | 420.85 | 432.45 | 432.45 | 4.02% | 29,100 |
| Jul 13, 2026 | 381.05 | 426.45 | 381.05 | 415.75 | 415.75 | 6.19% | 42,000 |
| Jul 10, 2026 | 398.00 | 398.00 | 379.00 | 391.50 | 391.50 | -1.51% | 30,600 |
| Jul 9, 2026 | 415.00 | 427.45 | 390.00 | 397.50 | 397.50 | -3.57% | 37,800 |
| Jul 8, 2026 | 421.00 | 440.00 | 405.10 | 412.20 | 412.20 | -6.21% | 74,400 |
| Jul 7, 2026 | 400.20 | 444.95 | 400.15 | 439.50 | 439.50 | 10.36% | 108,000 |
| Jul 6, 2026 | 379.00 | 405.00 | 379.00 | 398.25 | 398.25 | 5.15% | 54,900 |
| Jul 3, 2026 | 365.00 | 394.95 | 365.00 | 378.75 | 378.75 | 6.92% | 69,600 |
| Jul 2, 2026 | 321.95 | 354.50 | 319.40 | 354.25 | 354.25 | 12.44% | 69,300 |
| Jul 1, 2026 | 315.00 | 322.00 | 313.95 | 315.05 | 315.05 | 0.69% | 39,300 |
| Jun 30, 2026 | 315.00 | 315.00 | 311.30 | 312.90 | 312.90 | -0.62% | 50,400 |
| Jun 29, 2026 | 316.00 | 324.00 | 312.10 | 314.85 | 314.85 | -0.54% | 28,500 |