Sacheerome Limited (NSE:SACHEEROME)
India · Delayed Price · Currency is INR 331.50
-6.25 (-1.85%)
At close: May 29, 2026
Sacheerome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 326.00 | 335.00 | 326.00 | 330.50 | 330.50 | 0.79% | 4,500 |
| May 18, 2026 | 327.40 | 328.90 | 307.35 | 327.90 | 327.90 | 1.94% | 35,100 |
| May 15, 2026 | 336.50 | 336.50 | 319.55 | 321.65 | 321.65 | -4.37% | 50,100 |
| May 14, 2026 | 343.00 | 353.00 | 335.25 | 336.35 | 336.35 | -4.68% | 29,400 |
| May 13, 2026 | 337.05 | 352.85 | 337.05 | 352.85 | 352.85 | 5.00% | 32,700 |
| May 12, 2026 | 332.10 | 349.95 | 332.10 | 336.05 | 336.05 | -3.86% | 19,800 |
| May 11, 2026 | 359.80 | 360.00 | 346.00 | 349.55 | 349.55 | -0.13% | 18,600 |
| May 8, 2026 | 350.55 | 361.00 | 346.10 | 350.00 | 350.00 | -2.22% | 9,900 |
| May 7, 2026 | 365.00 | 366.00 | 355.05 | 357.95 | 357.95 | 0.15% | 5,100 |
| May 6, 2026 | 350.00 | 360.00 | 346.40 | 357.40 | 357.40 | 3.59% | 19,500 |
| May 5, 2026 | 355.00 | 355.00 | 340.00 | 345.00 | 345.00 | -0.68% | 7,200 |
| May 4, 2026 | 339.00 | 349.10 | 322.30 | 347.35 | 347.35 | 4.47% | 26,100 |
| Apr 30, 2026 | 336.95 | 336.95 | 329.00 | 332.50 | 332.50 | -2.21% | 14,400 |
| Apr 29, 2026 | 340.00 | 343.50 | 337.10 | 340.00 | 340.00 | -1.68% | 19,800 |
| Apr 28, 2026 | 350.00 | 352.90 | 342.10 | 345.80 | 345.80 | -1.20% | 21,600 |
| Apr 27, 2026 | 354.00 | 357.95 | 341.55 | 350.00 | 350.00 | -0.98% | 35,400 |
| Apr 24, 2026 | 353.50 | 358.45 | 346.75 | 353.45 | 353.45 | 0.13% | 17,400 |
| Apr 23, 2026 | 368.00 | 368.00 | 352.05 | 353.00 | 353.00 | -4.74% | 15,000 |
| Apr 22, 2026 | 364.05 | 370.90 | 355.50 | 370.55 | 370.55 | 1.79% | 21,600 |
| Apr 21, 2026 | 345.05 | 372.00 | 345.05 | 364.05 | 364.05 | 1.72% | 21,000 |
| Apr 20, 2026 | 359.95 | 373.00 | 354.50 | 357.90 | 357.90 | -0.33% | 20,400 |
| Apr 17, 2026 | 362.00 | 368.00 | 347.35 | 359.10 | 359.10 | -1.62% | 63,600 |
| Apr 16, 2026 | 380.00 | 384.75 | 365.00 | 365.00 | 365.00 | -5.00% | 79,800 |
| Apr 15, 2026 | 410.00 | 410.00 | 384.20 | 384.20 | 384.20 | -5.00% | 67,200 |
| Apr 13, 2026 | 384.05 | 408.60 | 384.05 | 404.40 | 404.40 | 3.92% | 90,000 |
| Apr 10, 2026 | 379.95 | 389.15 | 379.95 | 389.15 | 389.15 | 4.99% | 69,600 |
| Apr 9, 2026 | 346.55 | 370.65 | 346.15 | 370.65 | 370.65 | 5.00% | 32,400 |
| Apr 8, 2026 | 351.00 | 356.25 | 347.05 | 353.00 | 353.00 | 4.04% | 36,600 |
| Apr 7, 2026 | 368.85 | 368.85 | 333.75 | 339.30 | 339.30 | -3.42% | 81,000 |
| Apr 6, 2026 | 337.90 | 351.30 | 337.90 | 351.30 | 351.30 | 9.99% | 105,000 |
| Apr 2, 2026 | 294.00 | 319.40 | 290.00 | 319.40 | 319.40 | 9.99% | 135,000 |
| Apr 1, 2026 | 276.00 | 290.40 | 275.00 | 290.40 | 290.40 | 10.00% | 40,800 |
| Mar 30, 2026 | 275.00 | 281.00 | 256.50 | 264.00 | 264.00 | -5.83% | 88,800 |
| Mar 27, 2026 | 268.00 | 286.30 | 268.00 | 280.35 | 280.35 | 7.70% | 142,200 |
| Mar 25, 2026 | 269.90 | 275.00 | 249.00 | 260.30 | 260.30 | -2.93% | 156,600 |
| Mar 24, 2026 | 297.00 | 298.75 | 264.70 | 268.15 | 268.15 | -8.82% | 182,400 |
| Mar 23, 2026 | 321.00 | 321.00 | 294.00 | 294.10 | 294.10 | -9.96% | 78,000 |
| Mar 20, 2026 | 330.00 | 336.40 | 326.00 | 326.65 | 326.65 | -1.91% | 16,200 |
| Mar 19, 2026 | 334.90 | 348.00 | 326.80 | 333.00 | 333.00 | -3.20% | 39,000 |
| Mar 18, 2026 | 348.95 | 361.25 | 330.00 | 344.00 | 344.00 | -0.01% | 88,200 |
| Mar 17, 2026 | 341.20 | 358.95 | 334.75 | 344.05 | 344.05 | -2.36% | 21,000 |
| Mar 16, 2026 | 358.00 | 358.00 | 352.00 | 352.35 | 352.35 | -4.90% | 11,400 |
| Mar 13, 2026 | 371.00 | 373.50 | 370.50 | 370.50 | 370.50 | -5.00% | 13,200 |