Sahyadri Industries Limited (NSE:SAHYADRI)
India · Delayed Price · Currency is INR 287.00
+3.95 (1.40%)
Jul 21, 2026, 11:48 AM IST
NSE:SAHYADRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 276.65 | 288.60 | 276.65 | 283.05 | 283.05 | 0.43% | 4,421 |
| Jul 17, 2026 | 284.00 | 288.90 | 279.65 | 281.85 | 281.85 | -0.32% | 1,821 |
| Jul 16, 2026 | 287.40 | 287.40 | 278.05 | 282.75 | 282.75 | -1.62% | 1,358 |
| Jul 15, 2026 | 285.50 | 291.60 | 280.00 | 287.40 | 287.40 | 1.54% | 3,378 |
| Jul 14, 2026 | 296.00 | 296.00 | 279.10 | 283.05 | 283.05 | 1.58% | 4,016 |
| Jul 13, 2026 | 272.00 | 278.90 | 272.00 | 278.65 | 278.65 | 0.40% | 4,907 |
| Jul 10, 2026 | 280.60 | 283.00 | 276.00 | 277.55 | 277.55 | -0.25% | 1,800 |
| Jul 9, 2026 | 281.90 | 281.90 | 274.35 | 278.25 | 278.25 | 1.83% | 1,902 |
| Jul 8, 2026 | 282.00 | 286.45 | 272.00 | 273.25 | 273.25 | -5.12% | 4,550 |
| Jul 7, 2026 | 280.60 | 300.00 | 276.00 | 288.00 | 288.00 | 1.77% | 4,949 |
| Jul 6, 2026 | 278.85 | 284.00 | 275.35 | 283.00 | 283.00 | 1.49% | 2,277 |
| Jul 3, 2026 | 278.05 | 284.45 | 277.20 | 278.85 | 278.85 | 0.09% | 2,893 |
| Jul 2, 2026 | 284.55 | 286.60 | 276.60 | 278.60 | 278.60 | -2.09% | 2,301 |
| Jul 1, 2026 | 281.00 | 286.70 | 280.65 | 284.55 | 284.55 | 0.65% | 3,266 |
| Jun 30, 2026 | 273.80 | 285.00 | 273.80 | 282.70 | 282.70 | 3.25% | 1,998 |
| Jun 29, 2026 | 280.00 | 283.95 | 272.00 | 273.80 | 273.80 | -2.70% | 853 |
| Jun 25, 2026 | 280.00 | 284.65 | 279.00 | 281.40 | 281.40 | 0.63% | 2,290 |
| Jun 24, 2026 | 290.05 | 290.90 | 271.00 | 279.65 | 279.65 | -3.13% | 14,419 |
| Jun 23, 2026 | 292.80 | 292.90 | 287.55 | 288.70 | 288.70 | -1.37% | 2,113 |
| Jun 22, 2026 | 292.00 | 299.00 | 285.45 | 292.70 | 292.70 | 1.88% | 4,918 |
| Jun 19, 2026 | 293.75 | 293.90 | 283.10 | 287.30 | 287.30 | -1.08% | 3,074 |
| Jun 18, 2026 | 279.00 | 293.00 | 279.00 | 290.45 | 290.45 | 2.92% | 6,295 |
| Jun 17, 2026 | 273.05 | 283.40 | 271.05 | 282.20 | 282.20 | 3.16% | 5,808 |
| Jun 16, 2026 | 272.90 | 281.00 | 270.00 | 273.55 | 273.55 | 0.29% | 7,611 |
| Jun 15, 2026 | 269.00 | 275.15 | 269.00 | 272.75 | 272.75 | 3.24% | 3,813 |
| Jun 12, 2026 | 269.20 | 269.20 | 262.55 | 264.20 | 264.20 | -0.79% | 10,503 |
| Jun 11, 2026 | 270.00 | 270.00 | 265.15 | 266.30 | 266.30 | -0.87% | 2,288 |
| Jun 10, 2026 | 272.10 | 274.50 | 267.10 | 268.65 | 268.65 | -2.13% | 2,518 |
| Jun 9, 2026 | 274.90 | 275.00 | 266.05 | 274.50 | 274.50 | 1.93% | 3,494 |
| Jun 8, 2026 | 268.50 | 273.90 | 266.25 | 269.30 | 269.30 | 0.30% | 2,274 |
| Jun 5, 2026 | 273.00 | 279.00 | 265.85 | 268.50 | 268.50 | -2.26% | 10,229 |
| Jun 4, 2026 | 284.00 | 285.20 | 271.00 | 274.70 | 274.70 | -0.63% | 4,787 |
| Jun 3, 2026 | 294.00 | 296.50 | 274.65 | 276.45 | 276.45 | -5.07% | 7,558 |
| Jun 2, 2026 | 283.00 | 294.00 | 278.15 | 291.20 | 291.20 | 4.15% | 6,351 |
| Jun 1, 2026 | 280.25 | 292.55 | 276.05 | 279.60 | 279.60 | 0.74% | 6,889 |
| May 29, 2026 | 288.45 | 288.45 | 275.00 | 277.55 | 277.55 | -0.73% | 6,196 |
| May 27, 2026 | 304.55 | 304.60 | 276.20 | 279.60 | 279.60 | -6.22% | 16,535 |
| May 26, 2026 | 303.85 | 305.95 | 293.00 | 298.15 | 298.15 | -2.21% | 4,195 |
| May 25, 2026 | 311.90 | 315.00 | 296.00 | 304.90 | 304.90 | -0.80% | 6,678 |
| May 22, 2026 | 304.95 | 310.00 | 303.55 | 307.35 | 307.35 | 1.62% | 1,624 |
| May 21, 2026 | 310.70 | 318.00 | 301.25 | 302.45 | 302.45 | -3.19% | 4,687 |
| May 20, 2026 | 308.10 | 314.00 | 304.50 | 312.40 | 312.40 | 0.90% | 4,299 |
| May 19, 2026 | 302.60 | 314.85 | 302.60 | 309.60 | 309.60 | 0.85% | 3,225 |
| May 18, 2026 | 310.00 | 314.65 | 296.35 | 307.00 | 307.00 | -2.20% | 8,134 |
| May 15, 2026 | 317.95 | 318.00 | 311.20 | 313.90 | 313.90 | -2.27% | 6,231 |
| May 14, 2026 | 318.60 | 322.40 | 311.10 | 321.20 | 321.20 | 0.27% | 6,421 |
| May 13, 2026 | 310.00 | 324.00 | 300.55 | 320.35 | 320.35 | 3.37% | 8,971 |
| May 12, 2026 | 330.00 | 331.00 | 296.65 | 309.90 | 309.90 | -6.36% | 50,394 |
| May 11, 2026 | 330.00 | 338.40 | 314.20 | 330.95 | 330.95 | 8.69% | 181,716 |
| May 8, 2026 | 297.60 | 314.90 | 289.95 | 304.50 | 304.50 | 1.42% | 23,243 |