Shri Ahimsa Naturals Limited (NSE:SHRIAHIMSA)
India · Delayed Price · Currency is INR 239.15
+1.55 (0.65%)
At close: Jan 21, 2026
Shri Ahimsa Naturals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 241.00 | 241.00 | 230.80 | 237.50 | 237.50 | -0.69% | 9,600 |
| Jan 21, 2026 | 236.00 | 240.00 | 234.50 | 239.15 | 239.15 | 0.65% | 25,800 |
| Jan 20, 2026 | 235.35 | 241.00 | 235.35 | 237.60 | 237.60 | 0.96% | 19,800 |
| Jan 19, 2026 | 237.00 | 237.00 | 235.00 | 235.35 | 235.35 | -0.40% | 4,800 |
| Jan 16, 2026 | 246.00 | 246.00 | 234.00 | 236.30 | 236.30 | -1.66% | 13,800 |
| Jan 14, 2026 | 235.50 | 243.40 | 230.00 | 240.30 | 240.30 | 0.56% | 24,000 |
| Jan 13, 2026 | 235.00 | 241.00 | 230.00 | 238.95 | 238.95 | 2.38% | 34,800 |
| Jan 12, 2026 | 231.00 | 239.00 | 227.00 | 233.40 | 233.40 | -0.95% | 42,000 |
| Jan 9, 2026 | 234.50 | 239.00 | 228.00 | 235.65 | 235.65 | 2.46% | 21,600 |
| Jan 8, 2026 | 242.00 | 247.50 | 230.00 | 230.00 | 230.00 | -3.36% | 9,000 |
| Jan 7, 2026 | 239.55 | 242.00 | 236.00 | 238.00 | 238.00 | -0.65% | 25,200 |
| Jan 6, 2026 | 223.25 | 243.00 | 223.25 | 239.55 | 239.55 | 2.66% | 11,400 |
| Jan 5, 2026 | 241.50 | 242.25 | 232.20 | 233.35 | 233.35 | -2.95% | 16,200 |
| Jan 2, 2026 | 240.00 | 249.65 | 235.00 | 240.45 | 240.45 | 0.86% | 40,200 |
| Jan 1, 2026 | 222.35 | 243.95 | 215.00 | 238.40 | 238.40 | 7.22% | 59,400 |
| Dec 31, 2025 | 232.00 | 234.00 | 220.00 | 222.35 | 222.35 | -3.89% | 37,800 |
| Dec 30, 2025 | 244.00 | 244.70 | 229.50 | 231.35 | 231.35 | -0.56% | 18,600 |
| Dec 29, 2025 | 251.00 | 251.00 | 215.75 | 232.65 | 232.65 | -5.73% | 27,600 |
| Dec 26, 2025 | 246.90 | 248.90 | 244.00 | 246.80 | 246.80 | 1.15% | 10,200 |
| Dec 24, 2025 | 238.00 | 244.00 | 238.00 | 244.00 | 244.00 | 5.63% | 20,400 |
| Dec 23, 2025 | 236.50 | 236.50 | 231.00 | 231.00 | 231.00 | -0.84% | 22,800 |
| Dec 22, 2025 | 234.00 | 241.50 | 232.95 | 232.95 | 232.95 | -0.87% | 23,400 |
| Dec 19, 2025 | 239.00 | 239.00 | 233.10 | 235.00 | 235.00 | 2.49% | 10,800 |
| Dec 18, 2025 | 236.00 | 236.00 | 228.10 | 229.30 | 229.30 | -4.04% | 23,400 |
| Dec 17, 2025 | 236.00 | 240.00 | 234.00 | 238.95 | 238.95 | -0.40% | 11,400 |
| Dec 16, 2025 | 235.25 | 245.00 | 235.25 | 239.90 | 239.90 | -2.34% | 16,200 |
| Dec 15, 2025 | 242.00 | 246.00 | 240.00 | 245.65 | 245.65 | 1.51% | 11,400 |
| Dec 12, 2025 | 231.25 | 242.00 | 231.25 | 242.00 | 242.00 | 0.81% | 13,200 |
| Dec 11, 2025 | 246.50 | 249.90 | 239.05 | 240.05 | 240.05 | -1.23% | 11,400 |
| Dec 10, 2025 | 252.00 | 254.95 | 238.35 | 243.05 | 243.05 | -3.11% | 31,200 |
| Dec 9, 2025 | 239.00 | 250.85 | 227.10 | 250.85 | 250.85 | 4.98% | 43,800 |
| Dec 8, 2025 | 248.00 | 248.00 | 238.75 | 238.95 | 238.95 | -4.91% | 97,200 |
| Dec 5, 2025 | 250.00 | 253.05 | 247.50 | 251.30 | 251.30 | -0.36% | 7,800 |
| Dec 4, 2025 | 261.00 | 264.00 | 250.00 | 252.20 | 252.20 | -2.63% | 22,200 |
| Dec 3, 2025 | 262.00 | 268.70 | 256.00 | 259.00 | 259.00 | -1.22% | 9,600 |
| Dec 2, 2025 | 261.00 | 262.30 | 261.00 | 262.20 | 262.20 | -0.87% | 7,200 |
| Dec 1, 2025 | 271.75 | 271.75 | 260.00 | 264.50 | 264.50 | -2.67% | 24,600 |
| Nov 28, 2025 | 267.00 | 274.90 | 263.00 | 271.75 | 271.75 | 2.68% | 53,400 |
| Nov 27, 2025 | 255.25 | 270.00 | 255.25 | 264.65 | 264.65 | -0.26% | 15,000 |
| Nov 26, 2025 | 261.00 | 273.00 | 260.00 | 265.35 | 265.35 | 2.06% | 34,200 |
| Nov 25, 2025 | 270.00 | 270.00 | 257.50 | 260.00 | 260.00 | -0.38% | 17,400 |
| Nov 24, 2025 | 273.00 | 273.00 | 255.25 | 261.00 | 261.00 | -0.04% | 36,600 |
| Nov 21, 2025 | 275.00 | 275.00 | 261.10 | 261.10 | 261.10 | -4.99% | 61,200 |
| Nov 20, 2025 | 271.00 | 274.90 | 271.00 | 274.80 | 274.80 | 2.23% | 20,400 |
| Nov 19, 2025 | 268.50 | 274.95 | 265.00 | 268.80 | 268.80 | 1.43% | 39,600 |
| Nov 18, 2025 | 261.00 | 267.00 | 257.00 | 265.00 | 265.00 | -0.39% | 11,400 |
| Nov 17, 2025 | 272.00 | 273.90 | 266.00 | 266.05 | 266.05 | -1.59% | 11,400 |
| Nov 14, 2025 | 262.50 | 274.15 | 262.50 | 270.35 | 270.35 | 3.54% | 32,400 |
| Nov 13, 2025 | 257.50 | 262.00 | 255.00 | 261.10 | 261.10 | 0.35% | 19,200 |
| Nov 12, 2025 | 263.10 | 264.95 | 258.50 | 260.20 | 260.20 | -1.63% | 32,400 |