Sahyadri Industries Limited (NSE:SAHYADRI)
India · Delayed Price · Currency is INR 335.30
+6.60 (2.01%)
Nov 11, 2026, 1:03 PM IST
NSE:SAHYADRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 323.00 | 337.50 | 320.00 | 335.30 | 335.30 | 2.01% | 11,050 |
| Nov 9, 2026 | 331.50 | 335.00 | 316.60 | 328.70 | 328.70 | -1.94% | 5,162 |
| Nov 8, 2026 | 328.60 | 336.00 | 328.60 | 335.20 | 335.20 | 3.19% | 512 |
| Nov 6, 2026 | 328.90 | 338.80 | 316.50 | 324.85 | 324.85 | -2.20% | 3,545 |
| Nov 5, 2026 | 321.00 | 340.90 | 321.00 | 332.15 | 332.15 | 3.25% | 4,814 |
| Nov 4, 2026 | 329.95 | 335.25 | 312.85 | 321.70 | 321.70 | -0.65% | 18,999 |
| Nov 3, 2026 | 325.35 | 334.90 | 321.00 | 323.80 | 323.80 | -1.54% | 8,267 |
| Nov 2, 2026 | 313.05 | 347.90 | 313.05 | 328.85 | 328.85 | 4.30% | 34,124 |
| Oct 30, 2026 | 320.80 | 320.80 | 312.90 | 315.30 | 315.30 | -1.71% | 507 |
| Oct 29, 2026 | 326.15 | 326.15 | 315.00 | 320.80 | 320.80 | 0.31% | 817 |
| Oct 28, 2026 | 307.10 | 322.85 | 305.80 | 319.80 | 319.80 | 4.29% | 1,087 |
| Oct 27, 2026 | 318.30 | 321.95 | 305.60 | 306.65 | 306.65 | -2.68% | 3,844 |
| Oct 26, 2026 | 325.00 | 325.00 | 305.20 | 315.10 | 315.10 | -3.58% | 3,423 |
| Oct 23, 2026 | 308.00 | 338.00 | 296.20 | 326.80 | 326.80 | 4.04% | 11,967 |
| Oct 22, 2026 | 327.00 | 329.50 | 311.30 | 314.10 | 314.10 | -2.16% | 4,766 |
| Oct 21, 2026 | 341.00 | 341.00 | 317.70 | 321.05 | 321.05 | -6.26% | 5,160 |
| Oct 19, 2026 | 340.00 | 349.80 | 333.05 | 342.50 | 342.50 | 1.44% | 2,907 |
| Oct 16, 2026 | 334.10 | 343.00 | 334.10 | 337.65 | 337.65 | 1.24% | 1,474 |
| Oct 15, 2026 | 344.05 | 347.15 | 329.00 | 333.50 | 333.50 | -3.54% | 10,358 |
| Oct 14, 2026 | 340.80 | 348.95 | 340.80 | 345.75 | 345.75 | 2.10% | 4,174 |
| Oct 13, 2026 | 344.70 | 344.75 | 329.00 | 338.65 | 338.65 | 1.51% | 8,187 |
| Oct 12, 2026 | 328.00 | 337.05 | 325.00 | 333.60 | 333.60 | 1.91% | 5,360 |
| Oct 9, 2026 | 335.05 | 339.95 | 325.00 | 327.35 | 327.35 | -3.41% | 10,196 |
| Oct 8, 2026 | 355.95 | 355.95 | 335.05 | 338.90 | 338.90 | -3.75% | 6,520 |
| Oct 7, 2026 | 352.50 | 363.00 | 345.20 | 352.10 | 352.10 | -0.55% | 5,520 |
| Oct 6, 2026 | 363.95 | 367.90 | 350.00 | 354.05 | 354.05 | -2.03% | 8,223 |
| Oct 5, 2026 | 363.00 | 369.85 | 348.35 | 361.40 | 361.40 | 1.62% | 10,662 |
| Oct 1, 2026 | 351.70 | 360.00 | 340.70 | 355.65 | 355.65 | 2.57% | 11,323 |
| Sep 30, 2026 | 350.00 | 356.95 | 341.00 | 346.75 | 346.75 | -0.70% | 7,745 |
| Sep 29, 2026 | 353.50 | 353.90 | 346.10 | 349.20 | 349.20 | -0.60% | 3,181 |
| Sep 28, 2026 | 355.05 | 364.15 | 350.00 | 351.30 | 351.30 | -3.12% | 5,276 |
| Sep 25, 2026 | 369.00 | 369.00 | 355.00 | 362.60 | 362.60 | -1.16% | 5,630 |
| Sep 24, 2026 | 360.00 | 383.00 | 356.60 | 366.85 | 366.85 | -0.74% | 14,940 |
| Sep 23, 2026 | 360.25 | 371.00 | 354.10 | 369.60 | 369.60 | 2.60% | 6,499 |
| Sep 22, 2026 | 367.60 | 380.00 | 358.55 | 360.25 | 360.25 | -2.88% | 6,899 |
| Sep 21, 2026 | 366.95 | 378.50 | 363.45 | 370.95 | 370.95 | 1.53% | 4,122 |
| Sep 18, 2026 | 366.60 | 369.05 | 360.45 | 365.35 | 365.35 | 1.70% | 3,344 |
| Sep 17, 2026 | 364.90 | 370.00 | 357.00 | 359.25 | 359.25 | -0.57% | 5,407 |
| Sep 16, 2026 | 366.25 | 376.70 | 355.00 | 361.30 | 361.30 | -0.51% | 8,746 |
| Sep 15, 2026 | 394.80 | 408.95 | 358.00 | 363.15 | 363.15 | -7.10% | 27,611 |
| Sep 11, 2026 | 389.90 | 396.45 | 374.45 | 390.90 | 390.90 | 1.97% | 17,080 |
| Sep 10, 2026 | 377.20 | 386.55 | 369.65 | 383.35 | 383.35 | 1.67% | 11,752 |
| Sep 9, 2026 | 385.55 | 385.55 | 375.00 | 377.05 | 377.05 | -2.06% | 11,550 |
| Sep 8, 2026 | 391.30 | 395.00 | 373.05 | 385.00 | 385.00 | -2.42% | 18,574 |
| Sep 7, 2026 | 399.80 | 406.90 | 386.20 | 394.55 | 394.55 | 0.61% | 44,941 |
| Sep 4, 2026 | 360.00 | 402.70 | 360.00 | 392.15 | 392.15 | 9.11% | 111,187 |
| Sep 3, 2026 | 357.95 | 360.00 | 352.25 | 359.40 | 359.40 | 0.90% | 6,781 |
| Sep 2, 2026 | 352.85 | 362.25 | 348.00 | 356.20 | 356.20 | 0.96% | 17,544 |
| Sep 1, 2026 | 359.90 | 360.00 | 351.00 | 352.80 | 352.80 | -0.95% | 9,142 |
| Aug 31, 2026 | 345.00 | 360.00 | 334.45 | 356.20 | 356.20 | 3.67% | 24,463 |