Shri Ahimsa Naturals Limited (NSE:SHRIAHIMSA)
India · Delayed Price · Currency is INR 266.50
+7.60 (2.94%)
At close: Apr 17, 2026
Shri Ahimsa Naturals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 268.05 | 272.00 | 260.05 | 266.35 | 266.35 | -0.06% | 21,600 |
| Apr 17, 2026 | 255.05 | 269.00 | 254.00 | 266.50 | 266.50 | 2.94% | 164,400 |
| Apr 16, 2026 | 259.95 | 261.00 | 240.00 | 258.90 | 258.90 | 3.50% | 136,800 |
| Apr 15, 2026 | 243.05 | 258.45 | 243.00 | 250.15 | 250.15 | 3.65% | 42,000 |
| Apr 13, 2026 | 244.75 | 245.00 | 240.00 | 241.35 | 241.35 | -1.07% | 34,800 |
| Apr 10, 2026 | 252.00 | 252.00 | 240.90 | 243.95 | 243.95 | -1.61% | 58,800 |
| Apr 9, 2026 | 247.00 | 265.00 | 243.00 | 247.95 | 247.95 | -0.22% | 41,400 |
| Apr 8, 2026 | 243.50 | 252.00 | 243.25 | 248.50 | 248.50 | 4.48% | 27,000 |
| Apr 7, 2026 | 236.00 | 238.50 | 235.00 | 237.85 | 237.85 | 1.30% | 20,400 |
| Apr 6, 2026 | 236.50 | 236.50 | 231.00 | 234.80 | 234.80 | 0.56% | 33,000 |
| Apr 2, 2026 | 236.00 | 239.00 | 229.00 | 233.50 | 233.50 | -1.48% | 46,800 |
| Apr 1, 2026 | 238.10 | 256.00 | 235.00 | 237.00 | 237.00 | 0.53% | 39,000 |
| Mar 30, 2026 | 245.00 | 245.00 | 235.00 | 235.75 | 235.75 | -3.85% | 22,200 |
| Mar 27, 2026 | 230.00 | 259.85 | 230.00 | 245.20 | 245.20 | -4.24% | 40,800 |
| Mar 25, 2026 | 249.50 | 257.95 | 249.50 | 256.05 | 256.05 | 4.09% | 54,000 |
| Mar 24, 2026 | 236.50 | 250.00 | 235.00 | 246.00 | 246.00 | 4.68% | 85,800 |
| Mar 23, 2026 | 237.80 | 237.80 | 225.70 | 235.00 | 235.00 | -2.16% | 23,400 |
| Mar 20, 2026 | 230.45 | 244.70 | 230.45 | 240.20 | 240.20 | 2.83% | 15,600 |
| Mar 19, 2026 | 230.00 | 240.50 | 230.00 | 233.60 | 233.60 | - | 12,000 |
| Mar 18, 2026 | 230.25 | 235.00 | 228.25 | 233.60 | 233.60 | 1.24% | 28,200 |
| Mar 17, 2026 | 227.00 | 233.00 | 226.50 | 230.75 | 230.75 | 1.88% | 8,400 |
| Mar 16, 2026 | 227.50 | 229.00 | 225.00 | 226.50 | 226.50 | -0.59% | 30,000 |
| Mar 13, 2026 | 223.00 | 232.00 | 223.00 | 227.85 | 227.85 | 0.97% | 7,200 |
| Mar 12, 2026 | 234.00 | 236.00 | 225.00 | 225.65 | 225.65 | -3.98% | 13,200 |
| Mar 11, 2026 | 230.50 | 235.00 | 230.00 | 235.00 | 235.00 | 2.31% | 15,600 |
| Mar 10, 2026 | 230.00 | 232.00 | 222.00 | 229.70 | 229.70 | 0.28% | 18,000 |
| Mar 9, 2026 | 230.00 | 231.00 | 226.00 | 229.05 | 229.05 | -2.07% | 10,200 |
| 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 |