Sacheerome Limited (NSE:SACHEEROME)
India · Delayed Price · Currency is INR 396.85
-28.15 (-6.62%)
At close: Oct 23, 2026
Sacheerome Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 425.00 | 426.05 | 390.00 | 396.85 | 396.85 | -6.62% | 45,600 |
| Oct 22, 2026 | 419.00 | 428.00 | 402.00 | 425.00 | 425.00 | -0.12% | 31,200 |
| Oct 21, 2026 | 459.50 | 459.50 | 404.20 | 425.50 | 425.50 | -7.40% | 70,200 |
| Oct 19, 2026 | 465.25 | 466.00 | 455.00 | 459.50 | 459.50 | -4.47% | 12,600 |
| Oct 16, 2026 | 480.00 | 487.50 | 471.00 | 481.00 | 481.00 | 1.26% | 10,500 |
| Oct 15, 2026 | 460.00 | 493.85 | 455.00 | 475.00 | 475.00 | 3.19% | 30,000 |
| Oct 14, 2026 | 474.00 | 480.20 | 456.00 | 460.30 | 460.30 | -5.10% | 40,800 |
| Oct 13, 2026 | 474.05 | 488.95 | 474.05 | 485.05 | 485.05 | 0.51% | 7,200 |
| Oct 12, 2026 | 487.85 | 490.00 | 478.20 | 482.60 | 482.60 | 0.53% | 10,500 |
| Oct 9, 2026 | 490.00 | 490.00 | 476.00 | 480.05 | 480.05 | -1.90% | 16,800 |
| Oct 8, 2026 | 499.50 | 501.00 | 482.10 | 489.35 | 489.35 | -2.20% | 22,800 |
| Oct 7, 2026 | 508.00 | 508.00 | 496.15 | 500.35 | 500.35 | -2.25% | 13,500 |
| Oct 6, 2026 | 502.25 | 515.00 | 502.25 | 511.85 | 511.85 | 2.36% | 11,700 |
| Oct 5, 2026 | 529.00 | 536.00 | 493.05 | 500.05 | 500.05 | 0.08% | 48,000 |
| Oct 1, 2026 | 485.95 | 515.00 | 485.95 | 499.65 | 499.65 | 7.45% | 42,300 |
| Sep 30, 2026 | 466.00 | 480.00 | 460.00 | 465.00 | 465.00 | 1.69% | 10,800 |
| Sep 29, 2026 | 450.00 | 465.00 | 441.05 | 457.25 | 457.25 | 1.83% | 17,700 |
| Sep 28, 2026 | 475.00 | 475.00 | 444.00 | 449.05 | 449.05 | -6.47% | 61,200 |
| Sep 25, 2026 | 476.05 | 488.95 | 476.05 | 480.10 | 480.10 | -0.16% | 9,600 |
| Sep 24, 2026 | 499.00 | 504.95 | 477.20 | 480.85 | 480.85 | -3.55% | 16,500 |
| Sep 23, 2026 | 508.40 | 513.50 | 491.00 | 498.55 | 498.55 | -1.94% | 15,900 |
| Sep 22, 2026 | 520.90 | 537.35 | 505.05 | 508.40 | 508.40 | -2.40% | 18,300 |
| Sep 21, 2026 | 532.70 | 533.00 | 510.00 | 520.90 | 520.90 | -2.97% | 15,300 |
| Sep 18, 2026 | 525.75 | 542.90 | 525.00 | 536.85 | 536.85 | 2.81% | 20,700 |
| Sep 17, 2026 | 506.00 | 526.90 | 490.10 | 522.20 | 522.20 | 4.10% | 43,200 |
| Sep 16, 2026 | 488.00 | 506.90 | 464.00 | 501.65 | 501.65 | 4.36% | 39,600 |
| Sep 15, 2026 | 521.00 | 521.00 | 470.00 | 480.70 | 480.70 | -5.74% | 22,200 |
| Sep 11, 2026 | 516.65 | 516.65 | 497.00 | 509.95 | 509.95 | -1.30% | 11,100 |
| Sep 10, 2026 | 510.00 | 520.00 | 500.00 | 516.65 | 516.65 | 3.32% | 18,300 |
| Sep 9, 2026 | 513.00 | 519.95 | 500.00 | 500.05 | 500.05 | -2.58% | 21,600 |
| Sep 8, 2026 | 523.05 | 543.00 | 500.00 | 513.30 | 513.30 | -1.77% | 25,500 |
| Sep 7, 2026 | 499.00 | 552.75 | 499.00 | 522.55 | 522.55 | 7.69% | 78,600 |
| 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 |