Sahyadri Industries Limited (NSE:SAHYADRI)
India · Delayed Price · Currency is INR 305.00
+4.75 (1.58%)
May 8, 2026, 3:29 PM IST
NSE:SAHYADRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 297.60 | 314.90 | 289.95 | 304.50 | 304.50 | 1.42% | 23,243 |
| May 7, 2026 | 300.05 | 303.00 | 284.05 | 300.25 | 300.25 | 2.58% | 16,145 |
| May 6, 2026 | 273.60 | 297.90 | 273.60 | 292.70 | 292.70 | 7.22% | 21,486 |
| May 5, 2026 | 268.20 | 277.70 | 263.50 | 273.00 | 273.00 | 1.11% | 6,695 |
| May 4, 2026 | 259.60 | 274.30 | 259.60 | 270.00 | 270.00 | 5.49% | 7,345 |
| Apr 30, 2026 | 258.99 | 258.99 | 252.07 | 255.94 | 255.94 | -0.46% | 1,273 |
| Apr 29, 2026 | 255.60 | 262.50 | 255.60 | 257.13 | 257.13 | -0.82% | 2,055 |
| Apr 28, 2026 | 252.50 | 269.00 | 252.50 | 259.26 | 259.26 | 2.75% | 8,961 |
| Apr 27, 2026 | 246.59 | 252.40 | 241.95 | 252.31 | 252.31 | 4.43% | 2,797 |
| Apr 24, 2026 | 242.01 | 244.00 | 240.00 | 241.60 | 241.60 | -1.13% | 1,774 |
| Apr 23, 2026 | 243.52 | 246.00 | 237.51 | 244.35 | 244.35 | 0.34% | 2,071 |
| Apr 22, 2026 | 242.51 | 245.15 | 242.50 | 243.52 | 243.52 | 0.23% | 454 |
| Apr 21, 2026 | 244.39 | 245.99 | 232.50 | 242.95 | 242.95 | -0.61% | 5,715 |
| Apr 20, 2026 | 259.50 | 259.50 | 241.01 | 244.44 | 244.44 | -0.13% | 2,214 |
| Apr 17, 2026 | 250.00 | 250.00 | 243.00 | 244.75 | 244.75 | -2.85% | 7,337 |
| Apr 16, 2026 | 242.22 | 253.99 | 242.22 | 251.93 | 251.93 | 1.73% | 2,082 |
| Apr 15, 2026 | 241.99 | 252.40 | 241.99 | 247.64 | 247.64 | 4.05% | 4,057 |
| Apr 13, 2026 | 239.20 | 239.20 | 229.76 | 238.00 | 238.00 | -0.98% | 1,645 |
| Apr 10, 2026 | 245.84 | 245.84 | 236.01 | 240.36 | 240.36 | 0.36% | 2,012 |
| Apr 9, 2026 | 246.60 | 246.99 | 230.01 | 239.49 | 239.49 | -1.87% | 1,868 |
| Apr 8, 2026 | 236.60 | 248.00 | 229.16 | 244.06 | 244.06 | 7.64% | 4,227 |
| Apr 7, 2026 | 216.49 | 229.00 | 214.00 | 226.73 | 226.73 | 4.55% | 2,532 |
| 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 |