Sahyadri Industries Limited (NSE:SAHYADRI)
India · Delayed Price · Currency is INR 260.29
-3.04 (-1.15%)
At close: Feb 19, 2026
Sahyadri Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 257.03 | 268.00 | 257.03 | 263.33 | 263.33 | 1.60% | 3,133 |
| Feb 17, 2026 | 258.69 | 265.32 | 257.00 | 259.18 | 259.18 | 0.19% | 1,680 |
| Feb 16, 2026 | 265.00 | 265.00 | 252.63 | 258.68 | 258.68 | -0.66% | 1,283 |
| Feb 13, 2026 | 264.99 | 265.00 | 255.30 | 260.41 | 260.41 | -1.77% | 3,528 |
| Feb 12, 2026 | 285.00 | 285.00 | 263.02 | 265.10 | 265.10 | -2.52% | 21,476 |
| Feb 11, 2026 | 260.00 | 275.00 | 253.27 | 271.95 | 271.95 | 5.55% | 13,067 |
| Feb 10, 2026 | 260.00 | 260.00 | 251.20 | 257.65 | 257.65 | 0.65% | 3,416 |
| Feb 9, 2026 | 262.03 | 262.03 | 254.51 | 255.99 | 255.99 | -1.82% | 1,836 |
| Feb 6, 2026 | 258.00 | 265.00 | 250.00 | 260.73 | 260.73 | 1.23% | 6,176 |
| Feb 5, 2026 | 250.70 | 258.00 | 250.70 | 257.55 | 257.55 | 0.76% | 3,885 |
| Feb 4, 2026 | 251.99 | 257.90 | 245.00 | 255.62 | 255.62 | 3.47% | 14,126 |
| Feb 3, 2026 | 258.59 | 258.59 | 237.94 | 247.05 | 247.05 | 3.04% | 19,428 |
| Feb 2, 2026 | 241.00 | 248.59 | 236.37 | 239.76 | 239.76 | -0.52% | 3,376 |
| Feb 1, 2026 | 247.00 | 247.00 | 240.00 | 241.01 | 241.01 | -3.38% | 850 |
| Jan 30, 2026 | 250.95 | 250.95 | 242.95 | 249.45 | 249.45 | 0.97% | 837 |
| Jan 29, 2026 | 246.00 | 254.60 | 235.20 | 247.05 | 247.05 | 2.66% | 9,066 |
| Jan 28, 2026 | 241.60 | 245.50 | 235.80 | 240.65 | 240.65 | 2.08% | 21,805 |
| Jan 27, 2026 | 223.40 | 240.00 | 223.40 | 235.75 | 235.75 | -2.10% | 2,976 |
| Jan 23, 2026 | 241.65 | 244.50 | 240.25 | 240.80 | 240.80 | -1.61% | 1,176 |
| Jan 22, 2026 | 236.00 | 247.00 | 233.00 | 244.75 | 244.75 | 1.64% | 3,189 |
| Jan 21, 2026 | 242.05 | 247.00 | 232.50 | 240.80 | 240.80 | -0.52% | 2,967 |
| Jan 20, 2026 | 243.30 | 245.00 | 239.40 | 242.05 | 242.05 | -0.49% | 1,162 |
| Jan 19, 2026 | 240.00 | 246.00 | 240.00 | 243.25 | 243.25 | 0.02% | 1,717 |
| Jan 16, 2026 | 240.50 | 249.60 | 240.50 | 243.20 | 243.20 | -1.40% | 796 |
| Jan 14, 2026 | 250.65 | 254.00 | 244.50 | 246.65 | 246.65 | -1.60% | 456 |
| Jan 13, 2026 | 246.60 | 253.50 | 246.60 | 250.65 | 250.65 | 0.26% | 1,516 |
| Jan 12, 2026 | 255.55 | 256.95 | 246.00 | 250.00 | 250.00 | -1.17% | 2,898 |
| Jan 9, 2026 | 254.20 | 257.00 | 252.00 | 252.95 | 252.95 | -1.17% | 2,694 |
| Jan 8, 2026 | 257.45 | 257.45 | 253.05 | 255.95 | 255.95 | -0.58% | 905 |
| Jan 7, 2026 | 259.55 | 260.00 | 254.30 | 257.45 | 257.45 | 0.49% | 925 |
| Jan 6, 2026 | 257.60 | 261.00 | 252.60 | 256.20 | 256.20 | -1.10% | 2,640 |
| Jan 5, 2026 | 259.95 | 264.00 | 258.00 | 259.05 | 259.05 | 0.80% | 2,248 |
| Jan 2, 2026 | 255.60 | 262.00 | 253.45 | 257.00 | 257.00 | -0.77% | 55,522 |
| Jan 1, 2026 | 256.00 | 260.00 | 256.00 | 259.00 | 259.00 | 1.37% | 4,102 |
| Dec 31, 2025 | 250.05 | 258.00 | 249.00 | 255.50 | 255.50 | -0.18% | 1,048 |
| Dec 30, 2025 | 250.60 | 260.35 | 250.05 | 255.95 | 255.95 | 1.29% | 2,814 |
| Dec 29, 2025 | 256.00 | 256.05 | 251.05 | 252.70 | 252.70 | -1.31% | 1,666 |
| Dec 26, 2025 | 257.80 | 260.20 | 252.00 | 256.05 | 256.05 | 0.39% | 2,244 |
| Dec 24, 2025 | 248.20 | 256.00 | 248.20 | 255.05 | 255.05 | 0.57% | 4,558 |
| Dec 23, 2025 | 254.60 | 258.70 | 248.25 | 253.60 | 253.60 | 1.02% | 4,061 |
| Dec 22, 2025 | 250.00 | 253.00 | 247.05 | 251.05 | 251.05 | 1.05% | 2,519 |
| Dec 19, 2025 | 259.55 | 261.70 | 244.40 | 248.45 | 248.45 | -3.65% | 4,674 |
| Dec 18, 2025 | 250.60 | 264.00 | 250.60 | 257.85 | 257.85 | -0.39% | 2,465 |
| Dec 17, 2025 | 254.60 | 259.30 | 245.15 | 258.85 | 258.85 | 0.94% | 4,688 |
| Dec 16, 2025 | 255.90 | 256.80 | 252.20 | 256.45 | 256.45 | 1.04% | 969 |
| Dec 15, 2025 | 246.65 | 256.80 | 245.35 | 253.80 | 253.80 | 1.50% | 2,836 |
| Dec 12, 2025 | 249.00 | 254.00 | 245.00 | 250.05 | 250.05 | 0.36% | 6,776 |
| Dec 11, 2025 | 246.60 | 255.90 | 237.00 | 249.15 | 249.15 | 2.68% | 5,696 |
| Dec 10, 2025 | 243.05 | 248.40 | 241.30 | 242.65 | 242.65 | -0.43% | 3,436 |
| Dec 9, 2025 | 242.95 | 244.90 | 231.30 | 243.70 | 243.70 | 0.31% | 7,203 |