Sahyadri Industries Limited (NSE:SAHYADRI)
India · Delayed Price · Currency is INR 217.00
-0.07 (-0.03%)
Apr 6, 2026, 3:29 PM IST
NSE:SAHYADRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 210.16 | 224.98 | 210.16 | 216.86 | 216.86 | -0.10% | 1,337 |
| Apr 2, 2026 | 208.29 | 222.90 | 206.64 | 217.07 | 217.07 | 3.69% | 1,813 |
| Apr 1, 2026 | 212.00 | 217.00 | 205.10 | 209.34 | 209.34 | 2.84% | 6,705 |
| Mar 30, 2026 | 225.00 | 225.00 | 200.10 | 203.55 | 203.55 | -6.54% | 14,308 |
| Mar 27, 2026 | 223.90 | 229.00 | 213.00 | 217.80 | 217.80 | -2.70% | 12,559 |
| Mar 25, 2026 | 221.20 | 233.80 | 220.40 | 223.85 | 223.85 | 1.22% | 8,716 |
| Mar 24, 2026 | 220.10 | 226.80 | 220.10 | 221.15 | 221.15 | -1.16% | 6,725 |
| Mar 23, 2026 | 231.60 | 244.00 | 223.15 | 223.75 | 223.75 | -6.95% | 4,928 |
| Mar 20, 2026 | 244.00 | 246.00 | 230.70 | 240.45 | 240.45 | 0.35% | 5,254 |
| Mar 19, 2026 | 237.95 | 245.80 | 230.75 | 239.60 | 239.60 | -0.27% | 3,978 |
| Mar 18, 2026 | 234.75 | 244.95 | 230.00 | 240.25 | 240.25 | 4.39% | 3,746 |
| Mar 17, 2026 | 232.95 | 232.95 | 222.95 | 230.15 | 230.15 | 3.23% | 2,101 |
| Mar 16, 2026 | 235.00 | 235.00 | 220.00 | 222.95 | 222.95 | 0.75% | 3,837 |
| Mar 13, 2026 | 230.00 | 231.20 | 218.00 | 221.30 | 221.30 | -4.20% | 7,090 |
| Mar 12, 2026 | 231.45 | 238.00 | 221.05 | 231.00 | 231.00 | -3.35% | 5,509 |
| Mar 11, 2026 | 236.00 | 247.00 | 230.90 | 239.00 | 239.00 | 0.10% | 2,221 |
| Mar 10, 2026 | 243.00 | 249.00 | 231.70 | 238.75 | 238.75 | 1.86% | 2,550 |
| Mar 9, 2026 | 238.50 | 238.50 | 227.05 | 234.40 | 234.40 | -1.86% | 954 |
| Mar 6, 2026 | 238.80 | 248.00 | 236.10 | 238.85 | 238.85 | -0.35% | 2,210 |
| Mar 5, 2026 | 246.15 | 251.40 | 237.25 | 239.70 | 239.70 | -2.44% | 5,287 |
| Mar 4, 2026 | 276.85 | 276.85 | 241.10 | 245.70 | 245.70 | 1.51% | 7,346 |
| Mar 2, 2026 | 235.10 | 249.50 | 235.10 | 242.05 | 242.05 | -3.32% | 2,001 |
| Feb 27, 2026 | 251.21 | 253.00 | 250.01 | 250.37 | 250.37 | -0.13% | 1,544 |
| Feb 26, 2026 | 251.33 | 251.33 | 245.38 | 250.70 | 250.70 | 0.15% | 2,451 |
| Feb 25, 2026 | 250.00 | 250.71 | 244.23 | 250.33 | 250.33 | -1.21% | 3,059 |
| Feb 24, 2026 | 250.01 | 258.66 | 250.01 | 253.39 | 253.39 | -0.04% | 3,588 |
| Feb 23, 2026 | 256.99 | 259.58 | 251.81 | 253.50 | 253.50 | -2.35% | 3,802 |
| Feb 20, 2026 | 260.00 | 263.00 | 256.01 | 259.59 | 259.59 | -0.27% | 799 |
| Feb 19, 2026 | 260.00 | 264.79 | 257.08 | 260.29 | 260.29 | -1.15% | 1,494 |
| 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 |