Sacheerome Limited (NSE:SACHEEROME)
India · Delayed Price · Currency is INR 423.80
+6.80 (1.63%)
At close: Jul 31, 2026
Sacheerome Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 316.90 | 319.75 | 315.00 | 316.55 | 316.55 | 1.04% | 11,100 |
| Jun 24, 2026 | 321.00 | 321.00 | 311.60 | 313.30 | 313.30 | -1.21% | 28,200 |
| Jun 23, 2026 | 319.00 | 321.00 | 310.00 | 317.15 | 317.15 | -0.28% | 36,900 |
| Jun 22, 2026 | 325.00 | 325.00 | 311.10 | 318.05 | 318.05 | -1.84% | 22,500 |
| Jun 19, 2026 | 322.30 | 325.00 | 318.00 | 324.00 | 324.00 | 0.53% | 10,800 |
| Jun 18, 2026 | 329.00 | 330.05 | 320.00 | 322.30 | 322.30 | -0.15% | 50,700 |
| Jun 17, 2026 | 320.00 | 327.60 | 317.05 | 322.80 | 322.80 | 1.69% | 28,500 |
| Jun 16, 2026 | 314.90 | 328.80 | 310.00 | 317.45 | 317.45 | 1.98% | 24,300 |
| Jun 15, 2026 | 340.00 | 351.00 | 308.00 | 311.30 | 311.30 | -5.37% | 62,400 |
| Jun 12, 2026 | 346.00 | 347.00 | 327.00 | 328.95 | 328.95 | -4.31% | 30,600 |
| Jun 11, 2026 | 335.90 | 346.90 | 330.05 | 343.75 | 343.75 | 2.34% | 9,600 |
| Jun 10, 2026 | 350.70 | 350.70 | 331.00 | 335.90 | 335.90 | -3.75% | 12,600 |
| Jun 9, 2026 | 340.50 | 354.90 | 337.00 | 349.00 | 349.00 | 4.29% | 27,900 |
| Jun 8, 2026 | 310.00 | 342.95 | 303.40 | 334.65 | 334.65 | 3.61% | 26,100 |
| Jun 5, 2026 | 315.00 | 325.00 | 306.00 | 323.00 | 323.00 | 4.38% | 27,300 |
| Jun 4, 2026 | 304.00 | 315.00 | 304.00 | 309.45 | 309.45 | 0.75% | 25,500 |
| Jun 3, 2026 | 308.10 | 315.00 | 305.20 | 307.15 | 307.15 | -2.29% | 32,100 |
| Jun 2, 2026 | 314.00 | 316.75 | 304.10 | 314.35 | 314.35 | -0.19% | 40,500 |
| Jun 1, 2026 | 323.50 | 334.00 | 314.95 | 314.95 | 314.95 | -4.99% | 54,600 |
| May 29, 2026 | 335.00 | 337.00 | 323.00 | 331.50 | 331.50 | -1.85% | 21,600 |
| May 27, 2026 | 327.50 | 339.25 | 315.00 | 337.75 | 337.75 | 3.15% | 29,400 |
| May 26, 2026 | 327.30 | 334.90 | 310.95 | 327.45 | 327.45 | 0.05% | 113,100 |
| May 25, 2026 | 335.10 | 341.00 | 318.30 | 327.30 | 327.30 | -2.31% | 72,600 |
| May 22, 2026 | 329.00 | 343.95 | 329.00 | 335.05 | 335.05 | -1.43% | 15,000 |
| May 21, 2026 | 339.45 | 347.00 | 330.00 | 339.90 | 339.90 | 0.13% | 25,800 |
| May 20, 2026 | 331.00 | 340.00 | 331.00 | 339.45 | 339.45 | 2.71% | 7,500 |