Shri Ahimsa Naturals Limited (NSE:SHRIAHIMSA)
India · Delayed Price · Currency is INR 231.00
+3.95 (1.74%)
At close: Mar 5, 2026
Shri Ahimsa Naturals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 234.00 | 238.00 | 231.00 | 233.90 | 233.90 | 1.26% | 17,400 |
| Mar 5, 2026 | 230.95 | 232.00 | 229.75 | 231.00 | 231.00 | 1.74% | 5,400 |
| Mar 4, 2026 | 210.00 | 231.00 | 210.00 | 227.05 | 227.05 | -2.24% | 16,200 |
| Mar 2, 2026 | 240.00 | 243.00 | 230.10 | 232.25 | 232.25 | -4.03% | 6,600 |
| Feb 27, 2026 | 241.50 | 250.00 | 241.50 | 242.00 | 242.00 | 0.83% | 7,800 |
| Feb 26, 2026 | 242.00 | 246.40 | 231.55 | 240.00 | 240.00 | 6.67% | 55,200 |
| Feb 25, 2026 | 228.95 | 235.00 | 223.10 | 225.00 | 225.00 | -1.75% | 37,800 |
| Feb 24, 2026 | 232.00 | 234.00 | 226.00 | 229.00 | 229.00 | -2.14% | 28,800 |
| Feb 23, 2026 | 241.00 | 241.00 | 234.00 | 234.00 | 234.00 | -1.27% | 6,000 |
| Feb 20, 2026 | 237.40 | 237.40 | 236.75 | 237.00 | 237.00 | 0.17% | 14,400 |
| Feb 19, 2026 | 237.45 | 237.45 | 235.00 | 236.60 | 236.60 | -0.34% | 22,200 |
| Feb 18, 2026 | 246.60 | 246.60 | 231.00 | 237.40 | 237.40 | -3.73% | 31,200 |
| Feb 17, 2026 | 257.00 | 257.00 | 245.00 | 246.60 | 246.60 | -4.60% | 39,000 |
| Feb 16, 2026 | 260.00 | 263.00 | 248.00 | 258.50 | 258.50 | -1.90% | 24,600 |
| Feb 13, 2026 | 265.00 | 265.00 | 262.00 | 263.50 | 263.50 | -1.01% | 2,400 |
| Feb 12, 2026 | 270.00 | 274.95 | 264.00 | 266.20 | 266.20 | -3.22% | 16,200 |
| Feb 11, 2026 | 279.95 | 282.00 | 273.10 | 275.05 | 275.05 | -1.72% | 15,000 |
| Feb 10, 2026 | 275.00 | 279.95 | 273.50 | 279.85 | 279.85 | -0.18% | 45,000 |
| Feb 9, 2026 | 269.00 | 283.00 | 269.00 | 280.35 | 280.35 | 4.22% | 40,200 |
| Feb 6, 2026 | 265.00 | 272.50 | 263.00 | 269.00 | 269.00 | 1.01% | 64,800 |
| Feb 5, 2026 | 252.90 | 272.50 | 249.00 | 266.30 | 266.30 | 6.52% | 89,400 |
| Feb 4, 2026 | 246.50 | 251.25 | 245.05 | 250.00 | 250.00 | 2.88% | 22,200 |
| Feb 3, 2026 | 256.95 | 262.00 | 241.05 | 243.00 | 243.00 | 0.75% | 36,000 |
| Feb 2, 2026 | 226.00 | 243.00 | 226.00 | 241.20 | 241.20 | 8.60% | 63,000 |
| Feb 1, 2026 | 225.00 | 230.00 | 221.00 | 222.10 | 222.10 | -1.22% | 21,000 |
| Jan 30, 2026 | 235.00 | 235.00 | 222.00 | 224.85 | 224.85 | -4.36% | 33,000 |
| Jan 29, 2026 | 246.50 | 251.50 | 230.00 | 235.10 | 235.10 | -2.85% | 43,800 |
| Jan 28, 2026 | 226.50 | 260.00 | 226.50 | 242.00 | 242.00 | 7.92% | 37,200 |
| Jan 27, 2026 | 231.00 | 231.00 | 224.00 | 224.25 | 224.25 | -2.73% | 15,600 |
| Jan 23, 2026 | 237.00 | 239.80 | 225.00 | 230.55 | 230.55 | -2.93% | 9,000 |
| 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 |