Shri Ahimsa Naturals Limited (NSE:SHRIAHIMSA)
India · Delayed Price · Currency is INR 218.10
-4.20 (-1.89%)
At close: Aug 29, 2025
Shri Ahimsa Naturals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 226.00 | 229.95 | 218.10 | 218.10 | 218.10 | -1.89% | 20,400 |
| Aug 28, 2025 | 226.00 | 233.00 | 221.20 | 222.30 | 222.30 | -1.31% | 60,000 |
| Aug 26, 2025 | 227.50 | 239.90 | 223.00 | 225.25 | 225.25 | -0.62% | 200,400 |
| Aug 25, 2025 | 238.00 | 238.00 | 205.05 | 226.65 | 226.65 | 13.47% | 534,000 |
| Aug 22, 2025 | 200.50 | 203.45 | 198.10 | 199.75 | 199.75 | 0.73% | 39,600 |
| Aug 21, 2025 | 199.00 | 205.00 | 196.10 | 198.30 | 198.30 | -0.53% | 22,800 |
| Aug 20, 2025 | 204.00 | 207.50 | 198.50 | 199.35 | 199.35 | -4.27% | 46,800 |
| Aug 19, 2025 | 195.00 | 210.00 | 180.20 | 208.25 | 208.25 | 4.65% | 295,200 |
| Aug 18, 2025 | 189.50 | 199.00 | 189.00 | 199.00 | 199.00 | 6.99% | 31,200 |
| Aug 14, 2025 | 187.00 | 191.80 | 183.00 | 186.00 | 186.00 | -3.38% | 25,200 |
| Aug 13, 2025 | 191.00 | 196.95 | 191.00 | 192.50 | 192.50 | 0.79% | 12,000 |
| Aug 12, 2025 | 193.50 | 195.00 | 190.00 | 191.00 | 191.00 | -0.21% | 12,000 |
| Aug 11, 2025 | 190.55 | 195.00 | 181.00 | 191.40 | 191.40 | -1.09% | 153,600 |
| Aug 8, 2025 | 195.00 | 195.50 | 191.00 | 193.50 | 193.50 | -0.23% | 19,200 |
| Aug 7, 2025 | 185.05 | 200.00 | 185.00 | 193.95 | 193.95 | 3.30% | 49,200 |
| Aug 6, 2025 | 190.50 | 191.30 | 185.50 | 187.75 | 187.75 | -0.64% | 19,200 |
| Aug 5, 2025 | 198.00 | 199.00 | 185.00 | 188.95 | 188.95 | -5.45% | 54,000 |
| Aug 4, 2025 | 202.00 | 205.90 | 199.85 | 199.85 | 199.85 | 0.10% | 31,200 |
| Aug 1, 2025 | 206.00 | 214.00 | 199.00 | 199.65 | 199.65 | -2.40% | 60,000 |
| Jul 31, 2025 | 190.00 | 214.90 | 190.00 | 204.55 | 204.55 | 4.15% | 295,200 |
| Jul 30, 2025 | 179.00 | 205.00 | 178.15 | 196.40 | 196.40 | 11.50% | 180,000 |
| Jul 29, 2025 | 175.00 | 178.00 | 172.00 | 176.15 | 176.15 | 0.66% | 33,600 |
| Jul 28, 2025 | 180.00 | 180.00 | 168.00 | 175.00 | 175.00 | -2.04% | 55,200 |
| Jul 25, 2025 | 183.50 | 183.50 | 176.00 | 178.65 | 178.65 | -2.40% | 44,400 |
| Jul 24, 2025 | 189.00 | 192.80 | 182.00 | 183.05 | 183.05 | -3.22% | 45,600 |
| Jul 23, 2025 | 177.00 | 192.50 | 176.00 | 189.15 | 189.15 | 8.12% | 195,600 |
| Jul 22, 2025 | 175.00 | 175.00 | 173.00 | 174.95 | 174.95 | 1.60% | 12,000 |
| Jul 21, 2025 | 169.55 | 176.00 | 169.55 | 172.20 | 172.20 | 1.56% | 34,800 |
| Jul 18, 2025 | 166.00 | 170.00 | 165.00 | 169.55 | 169.55 | 1.83% | 43,200 |
| Jul 17, 2025 | 168.50 | 171.45 | 165.05 | 166.50 | 166.50 | -1.48% | 37,200 |
| Jul 16, 2025 | 172.45 | 177.00 | 165.00 | 169.00 | 169.00 | -1.66% | 94,800 |
| Jul 15, 2025 | 154.50 | 176.50 | 154.50 | 171.85 | 171.85 | 10.87% | 291,600 |
| Jul 14, 2025 | 153.10 | 155.50 | 152.15 | 155.00 | 155.00 | 1.87% | 30,000 |
| Jul 11, 2025 | 151.00 | 155.60 | 151.00 | 152.15 | 152.15 | 0.76% | 22,800 |
| Jul 10, 2025 | 148.10 | 154.00 | 148.10 | 151.00 | 151.00 | 1.34% | 18,000 |
| Jul 9, 2025 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | -1.32% | 3,600 |
| Jul 8, 2025 | 150.00 | 152.00 | 148.00 | 151.00 | 151.00 | 1.68% | 24,000 |
| Jul 7, 2025 | 147.00 | 150.00 | 147.00 | 148.50 | 148.50 | 0.34% | 16,800 |
| Jul 4, 2025 | 149.00 | 149.95 | 148.00 | 148.00 | 148.00 | -1.23% | 16,800 |
| Jul 3, 2025 | 149.00 | 150.05 | 147.55 | 149.85 | 149.85 | 0.57% | 37,200 |
| Jul 2, 2025 | 149.00 | 152.00 | 148.00 | 149.00 | 149.00 | 0.34% | 63,600 |
| Jul 1, 2025 | 149.50 | 150.00 | 148.00 | 148.50 | 148.50 | -1.66% | 19,200 |
| Jun 30, 2025 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | -0.46% | 12,000 |
| Jun 27, 2025 | 152.00 | 155.40 | 151.20 | 151.70 | 151.70 | -0.85% | 40,800 |
| Jun 26, 2025 | 154.00 | 155.00 | 153.00 | 153.00 | 153.00 | -0.46% | 36,000 |
| Jun 25, 2025 | 153.00 | 155.00 | 150.10 | 153.70 | 153.70 | 0.46% | 27,600 |
| Jun 24, 2025 | 156.25 | 158.00 | 153.00 | 153.00 | 153.00 | -1.51% | 43,200 |
| Jun 23, 2025 | 148.75 | 156.00 | 148.00 | 155.35 | 155.35 | 3.74% | 80,400 |
| Jun 19, 2025 | 149.00 | 150.80 | 148.75 | 149.75 | 149.75 | 0.44% | 15,600 |
| Jun 18, 2025 | 152.00 | 152.00 | 148.10 | 149.10 | 149.10 | -1.26% | 20,400 |