Snehaa Organics Limited (NSE:SNEHAA)
India · Delayed Price · Currency is INR 51.00
-2.65 (-4.94%)
At close: Jan 12, 2026
Snehaa Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 45.85 | 53.40 | 45.85 | 53.05 | 53.05 | 16.72% | 32,000 |
| Jan 21, 2026 | 45.15 | 46.60 | 45.15 | 45.45 | 45.45 | -4.32% | 10,000 |
| Jan 20, 2026 | 46.75 | 47.50 | 46.60 | 47.50 | 47.50 | 0.85% | 6,000 |
| Jan 19, 2026 | 46.60 | 50.00 | 46.60 | 47.10 | 47.10 | -0.95% | 10,000 |
| Jan 16, 2026 | 48.50 | 48.50 | 47.30 | 47.55 | 47.55 | -0.63% | 15,000 |
| Jan 14, 2026 | 50.00 | 50.00 | 47.50 | 47.85 | 47.85 | -4.59% | 56,000 |
| Jan 13, 2026 | 52.00 | 52.55 | 49.80 | 50.15 | 50.15 | -1.67% | 28,000 |
| Jan 12, 2026 | 52.25 | 52.80 | 50.40 | 51.00 | 51.00 | -4.94% | 27,000 |
| Jan 9, 2026 | 55.00 | 55.80 | 52.40 | 53.65 | 53.65 | -5.63% | 82,000 |
| Jan 8, 2026 | 58.25 | 58.90 | 55.15 | 56.85 | 56.85 | -4.45% | 36,000 |
| Jan 7, 2026 | 59.00 | 59.55 | 58.10 | 59.50 | 59.50 | -0.34% | 11,000 |
| Jan 6, 2026 | 60.00 | 61.00 | 59.50 | 59.70 | 59.70 | -0.50% | 36,000 |
| Jan 5, 2026 | 60.10 | 60.10 | 59.05 | 60.00 | 60.00 | -0.58% | 24,000 |
| Jan 2, 2026 | 69.15 | 69.15 | 59.65 | 60.35 | 60.35 | -14.52% | 149,000 |
| Dec 30, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.93% | 1,000 |
| Dec 29, 2025 | 72.95 | 72.95 | 68.20 | 69.95 | 69.95 | -4.11% | 14,000 |
| Dec 26, 2025 | 72.00 | 72.95 | 72.00 | 72.95 | 72.95 | 1.32% | 4,000 |
| Dec 23, 2025 | 71.80 | 72.50 | 70.35 | 72.00 | 72.00 | 0.98% | 6,000 |
| Dec 22, 2025 | 71.00 | 73.00 | 71.00 | 71.30 | 71.30 | 1.13% | 12,000 |
| Dec 19, 2025 | 72.00 | 72.00 | 70.50 | 70.50 | 70.50 | -7.78% | 7,000 |
| Dec 18, 2025 | 72.00 | 76.45 | 69.00 | 76.45 | 76.45 | 6.18% | 4,000 |
| Dec 17, 2025 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 2.86% | 5,000 |
| Dec 16, 2025 | 70.10 | 73.50 | 69.00 | 70.00 | 70.00 | -8.68% | 17,000 |
| Dec 12, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 6.46% | 1,000 |
| Dec 11, 2025 | 67.05 | 72.00 | 67.00 | 72.00 | 72.00 | 6.90% | 19,000 |
| Dec 10, 2025 | 69.00 | 69.00 | 67.10 | 67.35 | 67.35 | -0.59% | 9,000 |
| Dec 9, 2025 | 67.00 | 69.95 | 67.00 | 67.75 | 67.75 | -3.21% | 11,000 |
| Dec 8, 2025 | 69.05 | 70.95 | 69.05 | 70.00 | 70.00 | -3.31% | 9,000 |
| Dec 5, 2025 | 71.40 | 72.50 | 70.50 | 72.40 | 72.40 | -4.49% | 9,000 |
| Dec 4, 2025 | 77.00 | 77.50 | 75.70 | 75.80 | 75.80 | -1.56% | 5,000 |
| Dec 3, 2025 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -3.69% | 9,000 |
| Dec 2, 2025 | 77.50 | 79.95 | 77.50 | 79.95 | 79.95 | 1.20% | 4,000 |
| Dec 1, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 2,000 |
| Nov 28, 2025 | 79.20 | 79.20 | 79.00 | 79.00 | 79.00 | -1.25% | 4,000 |
| Nov 27, 2025 | 79.70 | 81.00 | 79.00 | 80.00 | 80.00 | -1.66% | 11,000 |
| Nov 26, 2025 | 82.95 | 82.95 | 76.10 | 81.35 | 81.35 | 2.97% | 16,000 |
| Nov 25, 2025 | 81.10 | 81.10 | 77.65 | 79.00 | 79.00 | -2.23% | 8,000 |
| Nov 24, 2025 | 82.50 | 82.60 | 80.00 | 80.80 | 80.80 | -4.77% | 15,000 |
| Nov 21, 2025 | 82.80 | 84.85 | 82.80 | 84.85 | 84.85 | 1.01% | 2,000 |
| Nov 20, 2025 | 86.30 | 86.30 | 82.00 | 84.00 | 84.00 | -3.34% | 28,000 |
| Nov 19, 2025 | 84.95 | 86.90 | 84.95 | 86.90 | 86.90 | 2.30% | 2,000 |
| Nov 18, 2025 | 84.05 | 86.85 | 84.00 | 84.95 | 84.95 | -2.52% | 3,000 |
| Nov 17, 2025 | 87.00 | 88.00 | 85.40 | 87.15 | 87.15 | 0.23% | 9,000 |
| Nov 14, 2025 | 84.00 | 86.95 | 84.00 | 86.95 | 86.95 | -0.91% | 21,000 |
| Nov 13, 2025 | 88.20 | 88.20 | 84.00 | 87.75 | 87.75 | -2.50% | 53,000 |
| Nov 12, 2025 | 90.00 | 90.00 | 86.00 | 90.00 | 90.00 | -1.59% | 22,000 |
| Nov 11, 2025 | 89.25 | 96.45 | 89.25 | 91.45 | 91.45 | -3.18% | 23,000 |
| Nov 10, 2025 | 92.55 | 96.50 | 91.50 | 94.45 | 94.45 | 2.77% | 150,000 |
| Nov 7, 2025 | 79.05 | 93.95 | 78.10 | 91.90 | 91.90 | 16.26% | 80,000 |
| Nov 6, 2025 | 78.00 | 79.15 | 78.00 | 79.05 | 79.05 | -0.13% | 27,000 |