Shri Ahimsa Naturals Limited (NSE:SHRIAHIMSA)
India · Delayed Price · Currency is INR 396.45
-6.55 (-1.63%)
At close: Oct 22, 2026
Shri Ahimsa Naturals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 405.00 | 405.00 | 395.00 | 396.45 | 396.45 | -1.63% | 15,000 |
| Oct 21, 2026 | 420.05 | 420.05 | 390.00 | 403.00 | 403.00 | -4.36% | 34,200 |
| Oct 19, 2026 | 420.00 | 425.95 | 408.00 | 421.35 | 421.35 | 0.32% | 10,200 |
| Oct 16, 2026 | 415.40 | 423.00 | 405.05 | 420.00 | 420.00 | 1.61% | 43,800 |
| Oct 15, 2026 | 413.20 | 427.80 | 408.00 | 413.35 | 413.35 | 0.80% | 24,000 |
| Oct 14, 2026 | 426.95 | 427.00 | 410.05 | 410.05 | 410.05 | -2.49% | 6,600 |
| Oct 13, 2026 | 423.00 | 423.00 | 413.10 | 420.50 | 420.50 | -1.75% | 2,400 |
| Oct 12, 2026 | 426.00 | 431.50 | 426.00 | 428.00 | 428.00 | 1.43% | 4,800 |
| Oct 9, 2026 | 415.05 | 421.95 | 415.00 | 421.95 | 421.95 | -0.07% | 7,800 |
| Oct 8, 2026 | 425.05 | 427.00 | 418.00 | 422.25 | 422.25 | -1.80% | 10,800 |
| Oct 7, 2026 | 426.50 | 430.00 | 421.05 | 430.00 | 430.00 | 0.82% | 5,400 |
| Oct 6, 2026 | 440.80 | 440.80 | 420.30 | 426.50 | 426.50 | -3.43% | 16,200 |
| Oct 5, 2026 | 416.05 | 445.00 | 416.05 | 441.65 | 441.65 | 4.53% | 12,000 |
| Oct 1, 2026 | 435.00 | 435.00 | 420.00 | 422.50 | 422.50 | -3.54% | 5,400 |
| Sep 30, 2026 | 437.55 | 442.00 | 428.20 | 438.00 | 438.00 | 0.10% | 13,800 |
| Sep 29, 2026 | 435.05 | 444.95 | 427.00 | 437.55 | 437.55 | -0.56% | 20,400 |
| Sep 28, 2026 | 447.95 | 449.50 | 430.00 | 440.00 | 440.00 | 1.34% | 22,800 |
| Sep 25, 2026 | 452.00 | 457.00 | 390.00 | 434.20 | 434.20 | -4.27% | 69,600 |
| Sep 24, 2026 | 468.95 | 468.95 | 449.50 | 453.55 | 453.55 | -2.69% | 30,000 |
| Sep 23, 2026 | 485.00 | 485.00 | 465.50 | 466.10 | 466.10 | -1.66% | 7,800 |
| Sep 22, 2026 | 470.05 | 473.95 | 465.45 | 473.95 | 473.95 | -0.12% | 7,200 |
| Sep 21, 2026 | 469.00 | 499.00 | 469.00 | 474.50 | 474.50 | 1.23% | 24,000 |
| Sep 18, 2026 | 462.95 | 475.00 | 462.95 | 468.75 | 468.75 | 3.20% | 8,400 |
| Sep 17, 2026 | 443.50 | 459.00 | 443.50 | 454.20 | 454.20 | 1.61% | 13,200 |
| Sep 16, 2026 | 450.20 | 459.95 | 438.00 | 447.00 | 447.00 | -2.19% | 20,400 |
| Sep 15, 2026 | 462.15 | 485.00 | 450.00 | 457.00 | 457.00 | -1.11% | 12,600 |
| Sep 11, 2026 | 455.10 | 462.15 | 455.10 | 462.15 | 462.15 | -0.11% | 3,000 |
| Sep 10, 2026 | 472.00 | 472.00 | 458.00 | 462.65 | 462.65 | -2.60% | 10,800 |
| Sep 9, 2026 | 477.00 | 485.00 | 465.10 | 475.00 | 475.00 | 0.25% | 12,000 |
| Sep 8, 2026 | 474.00 | 474.00 | 465.00 | 473.80 | 473.80 | 0.54% | 5,400 |
| Sep 7, 2026 | 480.00 | 480.00 | 463.00 | 471.25 | 471.25 | -2.94% | 15,000 |
| Sep 4, 2026 | 480.00 | 488.00 | 458.00 | 485.50 | 485.50 | 2.62% | 12,000 |
| Sep 3, 2026 | 486.00 | 486.00 | 473.00 | 473.10 | 473.10 | -2.57% | 6,600 |
| Sep 2, 2026 | 462.50 | 485.60 | 462.50 | 485.60 | 485.60 | 4.99% | 15,600 |
| Sep 1, 2026 | 482.00 | 482.00 | 462.00 | 462.50 | 462.50 | -4.08% | 13,800 |
| Aug 31, 2026 | 498.00 | 498.10 | 482.10 | 482.15 | 482.15 | -2.35% | 8,400 |
| Aug 28, 2026 | 486.95 | 502.90 | 481.00 | 493.75 | 493.75 | 2.67% | 31,200 |
| Aug 27, 2026 | 461.95 | 480.90 | 452.50 | 480.90 | 480.90 | 5.00% | 51,000 |
| Aug 26, 2026 | 454.00 | 458.00 | 435.00 | 458.00 | 458.00 | 1.09% | 25,800 |
| Aug 25, 2026 | 457.00 | 457.50 | 449.00 | 453.05 | 453.05 | 3.97% | 57,000 |
| Aug 24, 2026 | 426.00 | 435.75 | 424.00 | 435.75 | 435.75 | 5.00% | 28,200 |
| Aug 21, 2026 | 405.00 | 415.00 | 405.00 | 415.00 | 415.00 | 2.47% | 8,400 |
| Aug 20, 2026 | 400.00 | 410.00 | 400.00 | 405.00 | 405.00 | 2.53% | 12,000 |
| Aug 19, 2026 | 395.00 | 404.00 | 391.50 | 395.00 | 395.00 | -1.50% | 8,400 |
| Aug 18, 2026 | 401.00 | 404.75 | 401.00 | 401.00 | 401.00 | 0.28% | 9,000 |
| Aug 17, 2026 | 393.50 | 400.00 | 385.10 | 399.90 | 399.90 | 1.63% | 16,800 |
| Aug 14, 2026 | 390.00 | 393.50 | 390.00 | 393.50 | 393.50 | 0.90% | 4,800 |
| Aug 13, 2026 | 381.00 | 390.00 | 381.00 | 390.00 | 390.00 | 0.89% | 4,800 |
| Aug 12, 2026 | 387.00 | 388.00 | 385.10 | 386.55 | 386.55 | 0.40% | 2,400 |
| Aug 11, 2026 | 385.00 | 386.90 | 380.10 | 385.00 | 385.00 | 1.25% | 6,000 |