Shri Ahimsa Naturals Limited (NSE:SHRIAHIMSA)
India · Delayed Price · Currency is INR 383.90
+11.90 (3.20%)
At close: Jul 31, 2026
Shri Ahimsa Naturals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 378.00 | 385.00 | 365.00 | 372.00 | 372.00 | 0.70% | 12,000 |
| Jul 29, 2026 | 380.00 | 387.00 | 368.00 | 369.40 | 369.40 | -2.04% | 30,000 |
| Jul 28, 2026 | 380.00 | 385.00 | 377.10 | 377.10 | 377.10 | -2.05% | 6,600 |
| Jul 27, 2026 | 382.00 | 386.00 | 380.00 | 385.00 | 385.00 | -0.26% | 27,000 |
| Jul 24, 2026 | 376.00 | 386.00 | 375.10 | 386.00 | 386.00 | 1.58% | 9,000 |
| Jul 23, 2026 | 384.00 | 389.50 | 380.00 | 380.00 | 380.00 | 0.37% | 17,400 |
| Jul 22, 2026 | 385.00 | 385.00 | 375.00 | 378.60 | 378.60 | -1.66% | 11,400 |
| Jul 21, 2026 | 383.00 | 389.75 | 380.00 | 385.00 | 385.00 | 0.13% | 9,000 |
| Jul 20, 2026 | 398.00 | 398.00 | 373.00 | 384.50 | 384.50 | -1.98% | 13,200 |
| Jul 17, 2026 | 390.00 | 397.00 | 390.00 | 392.25 | 392.25 | 0.58% | 12,600 |
| Jul 16, 2026 | 388.00 | 395.00 | 388.00 | 390.00 | 390.00 | 0.52% | 17,400 |
| Jul 15, 2026 | 395.00 | 395.00 | 380.00 | 388.00 | 388.00 | -0.49% | 10,800 |
| Jul 14, 2026 | 388.10 | 401.80 | 368.00 | 389.90 | 389.90 | 1.01% | 23,400 |
| Jul 13, 2026 | 399.00 | 399.00 | 385.00 | 386.00 | 386.00 | -3.74% | 22,800 |
| Jul 10, 2026 | 409.50 | 409.50 | 384.75 | 401.00 | 401.00 | -0.99% | 16,800 |
| Jul 9, 2026 | 409.90 | 409.90 | 390.00 | 405.00 | 405.00 | 1.38% | 21,600 |
| Jul 8, 2026 | 418.10 | 427.00 | 397.10 | 399.50 | 399.50 | -4.43% | 38,400 |
| Jul 7, 2026 | 453.00 | 453.00 | 413.20 | 418.00 | 418.00 | -3.89% | 25,800 |
| Jul 6, 2026 | 433.00 | 436.80 | 418.00 | 434.90 | 434.90 | 0.55% | 14,400 |
| Jul 3, 2026 | 419.00 | 439.25 | 419.00 | 432.50 | 432.50 | 3.38% | 115,800 |
| Jul 2, 2026 | 444.00 | 455.00 | 417.00 | 418.35 | 418.35 | -4.64% | 124,800 |
| Jul 1, 2026 | 430.00 | 444.00 | 420.00 | 438.70 | 438.70 | 2.02% | 12,600 |
| Jun 30, 2026 | 430.00 | 433.50 | 427.50 | 430.00 | 430.00 | -0.59% | 3,600 |
| Jun 29, 2026 | 430.00 | 435.00 | 417.00 | 432.55 | 432.55 | 0.85% | 24,600 |
| Jun 25, 2026 | 422.00 | 437.45 | 400.00 | 428.90 | 428.90 | 2.24% | 37,800 |
| Jun 24, 2026 | 408.00 | 424.50 | 407.00 | 419.50 | 419.50 | 3.72% | 30,600 |
| Jun 23, 2026 | 397.00 | 408.45 | 397.00 | 404.45 | 404.45 | 3.97% | 47,400 |
| Jun 22, 2026 | 368.10 | 389.00 | 368.10 | 389.00 | 389.00 | 4.99% | 48,600 |
| Jun 19, 2026 | 375.00 | 378.75 | 370.00 | 370.50 | 370.50 | -0.24% | 20,400 |
| Jun 18, 2026 | 369.00 | 371.40 | 360.00 | 371.40 | 371.40 | 4.99% | 48,600 |
| Jun 17, 2026 | 339.00 | 353.85 | 335.00 | 353.75 | 353.75 | 4.97% | 27,000 |
| Jun 16, 2026 | 347.00 | 350.00 | 332.00 | 337.00 | 337.00 | -2.88% | 30,600 |
| Jun 15, 2026 | 353.00 | 353.00 | 345.00 | 347.00 | 347.00 | -0.20% | 40,800 |
| Jun 12, 2026 | 356.00 | 357.50 | 345.00 | 347.70 | 347.70 | -2.15% | 18,600 |
| Jun 11, 2026 | 373.00 | 373.00 | 355.00 | 355.35 | 355.35 | -4.49% | 22,200 |
| Jun 10, 2026 | 365.00 | 381.00 | 365.00 | 372.05 | 372.05 | 2.21% | 39,600 |
| Jun 9, 2026 | 390.00 | 390.00 | 356.25 | 364.00 | 364.00 | -2.93% | 33,000 |
| Jun 8, 2026 | 350.00 | 389.00 | 350.00 | 375.00 | 375.00 | 1.68% | 64,800 |
| Jun 5, 2026 | 360.00 | 374.75 | 360.00 | 368.80 | 368.80 | 5.21% | 53,400 |
| Jun 4, 2026 | 328.00 | 360.00 | 324.00 | 350.55 | 350.55 | 9.10% | 88,200 |
| Jun 3, 2026 | 316.75 | 324.95 | 315.00 | 321.30 | 321.30 | 0.82% | 19,200 |
| Jun 2, 2026 | 305.90 | 324.50 | 305.90 | 318.70 | 318.70 | 5.69% | 49,800 |
| Jun 1, 2026 | 305.00 | 310.00 | 301.55 | 301.55 | 301.55 | 0.02% | 12,000 |
| May 29, 2026 | 306.00 | 306.00 | 291.00 | 301.50 | 301.50 | -3.66% | 43,800 |
| May 27, 2026 | 311.00 | 316.00 | 309.00 | 312.95 | 312.95 | 1.15% | 12,000 |
| May 26, 2026 | 297.00 | 314.90 | 291.10 | 309.40 | 309.40 | 4.65% | 35,400 |
| May 25, 2026 | 299.00 | 299.00 | 287.00 | 295.65 | 295.65 | 0.20% | 42,000 |
| May 22, 2026 | 293.00 | 299.00 | 293.00 | 295.05 | 295.05 | 1.39% | 38,400 |
| May 21, 2026 | 290.00 | 298.80 | 290.00 | 291.00 | 291.00 | 0.34% | 16,200 |
| May 20, 2026 | 285.00 | 290.95 | 285.00 | 290.00 | 290.00 | 0.45% | 16,200 |