Shri Ahimsa Naturals Limited (NSE:SHRIAHIMSA)
India · Delayed Price · Currency is INR 301.50
-11.45 (-3.66%)
At close: May 29, 2026
Shri Ahimsa Naturals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 288.00 | 299.90 | 285.00 | 288.70 | 288.70 | 2.03% | 27,600 |
| May 18, 2026 | 290.00 | 290.00 | 277.50 | 282.95 | 282.95 | -3.31% | 99,600 |
| May 15, 2026 | 301.50 | 303.00 | 291.00 | 292.65 | 292.65 | -3.91% | 19,200 |
| May 14, 2026 | 298.00 | 309.95 | 298.00 | 304.55 | 304.55 | 3.48% | 33,600 |
| May 13, 2026 | 271.80 | 296.90 | 267.65 | 294.30 | 294.30 | 8.72% | 105,600 |
| May 12, 2026 | 271.00 | 272.00 | 269.00 | 270.70 | 270.70 | 0.13% | 18,000 |
| May 11, 2026 | 264.95 | 272.00 | 264.95 | 270.35 | 270.35 | 3.31% | 15,000 |
| May 8, 2026 | 265.00 | 275.00 | 260.00 | 261.70 | 261.70 | -0.49% | 148,800 |
| May 7, 2026 | 267.00 | 271.85 | 262.30 | 263.00 | 263.00 | -1.77% | 65,400 |
| May 6, 2026 | 265.55 | 272.90 | 263.00 | 267.75 | 267.75 | 0.79% | 59,400 |
| May 5, 2026 | 265.05 | 272.00 | 263.90 | 265.65 | 265.65 | -0.62% | 35,400 |
| May 4, 2026 | 264.25 | 269.25 | 263.20 | 267.30 | 267.30 | -0.22% | 31,800 |
| Apr 30, 2026 | 271.90 | 271.90 | 262.70 | 267.90 | 267.90 | 0.24% | 21,600 |
| Apr 29, 2026 | 274.00 | 274.00 | 267.25 | 267.25 | 267.25 | -2.71% | 7,200 |
| Apr 28, 2026 | 274.00 | 275.00 | 271.15 | 274.70 | 274.70 | 2.88% | 21,600 |
| Apr 27, 2026 | 270.00 | 270.95 | 267.00 | 267.00 | 267.00 | - | 5,400 |
| Apr 24, 2026 | 269.00 | 272.70 | 267.00 | 267.00 | 267.00 | 0.49% | 40,800 |
| Apr 23, 2026 | 266.00 | 270.00 | 265.00 | 265.70 | 265.70 | -1.15% | 20,400 |
| Apr 22, 2026 | 271.00 | 272.00 | 265.00 | 268.80 | 268.80 | 0.88% | 21,000 |
| Apr 21, 2026 | 270.70 | 270.70 | 260.05 | 266.45 | 266.45 | 0.04% | 21,600 |
| 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 |