Sahyadri Industries Limited (NSE:SAHYADRI)
India · Delayed Price · Currency is INR 391.50
+8.15 (2.13%)
Sep 11, 2026, 3:29 PM IST
NSE:SAHYADRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 352.20 | 356.85 | 340.00 | 343.60 | 343.60 | -1.31% | 7,282 |
| Aug 27, 2026 | 345.40 | 352.25 | 342.00 | 348.15 | 348.15 | 2.59% | 7,367 |
| Aug 26, 2026 | 349.20 | 354.95 | 332.30 | 339.35 | 339.35 | -1.92% | 12,243 |
| Aug 25, 2026 | 354.95 | 359.25 | 337.85 | 346.00 | 346.00 | -1.49% | 16,770 |
| Aug 24, 2026 | 370.00 | 376.55 | 344.85 | 351.25 | 351.25 | -6.10% | 39,532 |
| Aug 21, 2026 | 374.40 | 382.00 | 370.00 | 374.05 | 374.05 | 0.44% | 8,394 |
| Aug 20, 2026 | 384.60 | 386.40 | 372.80 | 374.90 | 372.40 | -1.06% | 17,597 |
| Aug 19, 2026 | 377.00 | 384.20 | 373.25 | 378.90 | 376.37 | 0.89% | 13,400 |
| Aug 18, 2026 | 388.00 | 393.95 | 374.00 | 375.55 | 373.05 | -3.25% | 20,137 |
| Aug 17, 2026 | 368.95 | 401.10 | 363.90 | 388.15 | 385.56 | 7.79% | 152,530 |
| Aug 14, 2026 | 369.00 | 374.30 | 358.00 | 360.10 | 357.70 | -1.36% | 15,285 |
| Aug 13, 2026 | 354.80 | 379.00 | 347.15 | 365.05 | 362.62 | 5.26% | 171,432 |
| Aug 12, 2026 | 342.90 | 375.00 | 339.00 | 346.80 | 344.49 | 1.84% | 186,684 |
| Aug 11, 2026 | 355.00 | 355.00 | 335.45 | 340.55 | 338.28 | -2.66% | 17,184 |
| Aug 10, 2026 | 337.00 | 351.75 | 335.05 | 349.85 | 347.52 | 4.29% | 39,066 |
| Aug 7, 2026 | 332.15 | 336.95 | 329.80 | 335.45 | 333.21 | 1.45% | 9,519 |
| Aug 6, 2026 | 319.60 | 335.00 | 313.55 | 332.15 | 328.45 | 4.85% | 15,723 |
| Aug 5, 2026 | 328.25 | 332.00 | 315.10 | 316.80 | 313.27 | -1.43% | 7,410 |
| Aug 4, 2026 | 327.05 | 328.50 | 320.00 | 321.40 | 317.81 | -1.68% | 6,399 |
| Aug 3, 2026 | 314.00 | 332.85 | 313.75 | 326.90 | 323.25 | 7.67% | 34,936 |
| Jul 31, 2026 | 304.05 | 309.00 | 302.00 | 303.60 | 300.21 | -0.10% | 11,322 |
| Jul 30, 2026 | 299.90 | 314.00 | 298.00 | 303.90 | 300.51 | 1.84% | 11,230 |
| Jul 29, 2026 | 309.90 | 310.00 | 290.60 | 298.40 | 295.07 | -1.73% | 5,512 |
| Jul 28, 2026 | 293.00 | 315.00 | 288.10 | 303.65 | 300.26 | 3.90% | 18,599 |
| Jul 27, 2026 | 285.00 | 295.00 | 281.00 | 292.25 | 288.99 | 3.91% | 5,414 |
| Jul 24, 2026 | 276.30 | 282.95 | 270.05 | 281.25 | 278.11 | 0.75% | 11,721 |
| Jul 23, 2026 | 275.00 | 285.00 | 275.00 | 279.15 | 276.04 | -0.59% | 3,876 |
| Jul 22, 2026 | 286.50 | 288.55 | 278.50 | 280.80 | 277.67 | -1.75% | 4,117 |
| Jul 21, 2026 | 283.05 | 292.00 | 282.00 | 285.80 | 282.61 | 0.97% | 5,241 |
| Jul 20, 2026 | 276.65 | 288.60 | 276.65 | 283.05 | 279.89 | 0.43% | 4,421 |
| Jul 17, 2026 | 284.00 | 288.90 | 279.65 | 281.85 | 278.71 | -0.32% | 1,821 |
| Jul 16, 2026 | 287.40 | 287.40 | 278.05 | 282.75 | 279.60 | -1.62% | 1,358 |
| Jul 15, 2026 | 285.50 | 291.60 | 280.00 | 287.40 | 284.19 | 1.54% | 3,378 |
| Jul 14, 2026 | 296.00 | 296.00 | 279.10 | 283.05 | 279.89 | 1.58% | 4,016 |
| Jul 13, 2026 | 272.00 | 278.90 | 272.00 | 278.65 | 275.54 | 0.40% | 4,907 |
| Jul 10, 2026 | 280.60 | 283.00 | 276.00 | 277.55 | 274.45 | -0.25% | 1,800 |
| Jul 9, 2026 | 281.90 | 281.90 | 274.35 | 278.25 | 275.15 | 1.83% | 1,902 |
| Jul 8, 2026 | 282.00 | 286.45 | 272.00 | 273.25 | 270.20 | -5.12% | 4,550 |
| Jul 7, 2026 | 280.60 | 300.00 | 276.00 | 288.00 | 284.79 | 1.77% | 4,949 |
| Jul 6, 2026 | 278.85 | 284.00 | 275.35 | 283.00 | 279.84 | 1.49% | 2,277 |