Snehaa Organics Limited (NSE:SNEHAA)
India · Delayed Price · Currency is INR 41.55
-2.50 (-5.68%)
At close: Mar 25, 2026
Snehaa Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 43.90 | 43.90 | 39.00 | 41.55 | 41.55 | -5.68% | 21,000 |
| Mar 24, 2026 | 39.45 | 46.00 | 39.45 | 44.05 | 44.05 | 5.89% | 28,000 |
| Mar 23, 2026 | 40.45 | 41.75 | 38.00 | 41.60 | 41.60 | 2.59% | 31,000 |
| Mar 20, 2026 | 42.50 | 42.50 | 40.00 | 40.55 | 40.55 | -1.10% | 17,000 |
| Mar 19, 2026 | 43.00 | 43.00 | 38.20 | 41.00 | 41.00 | -6.07% | 31,000 |
| Mar 18, 2026 | 45.05 | 45.05 | 43.00 | 43.65 | 43.65 | -4.17% | 22,000 |
| Mar 17, 2026 | 45.60 | 45.60 | 45.00 | 45.55 | 45.55 | 1.22% | 10,000 |
| Mar 16, 2026 | 45.00 | 47.00 | 45.00 | 45.00 | 45.00 | -0.11% | 8,000 |
| Mar 13, 2026 | 46.00 | 46.00 | 45.00 | 45.05 | 45.05 | -2.07% | 4,000 |
| Mar 12, 2026 | 45.15 | 46.00 | 45.00 | 46.00 | 46.00 | 2.22% | 10,000 |
| Mar 11, 2026 | 45.25 | 46.45 | 44.00 | 45.00 | 45.00 | 1.47% | 57,000 |
| Mar 10, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 0.80% | 1,000 |
| Mar 9, 2026 | 48.00 | 48.00 | 44.00 | 44.00 | 44.00 | -2.44% | 8,000 |
| Mar 6, 2026 | 46.00 | 46.00 | 44.10 | 45.10 | 45.10 | -4.04% | 10,000 |
| Mar 5, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 1,000 |
| Mar 4, 2026 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 4.44% | 4,000 |
| Mar 2, 2026 | 45.30 | 45.30 | 45.00 | 45.00 | 45.00 | -2.70% | 4,000 |
| Feb 27, 2026 | 47.60 | 47.60 | 44.90 | 46.25 | 46.25 | 4.88% | 2,000 |
| Feb 26, 2026 | 41.50 | 46.50 | 41.50 | 44.10 | 44.10 | 0.57% | 6,000 |
| Feb 25, 2026 | 47.05 | 48.00 | 40.50 | 43.85 | 43.85 | -4.78% | 10,000 |
| Feb 24, 2026 | 45.25 | 48.00 | 45.25 | 46.05 | 46.05 | -2.23% | 9,000 |
| Feb 23, 2026 | 48.90 | 48.90 | 47.05 | 47.10 | 47.10 | -3.68% | 5,000 |
| Feb 20, 2026 | 49.90 | 49.90 | 47.50 | 48.90 | 48.90 | 2.41% | 17,000 |
| Feb 19, 2026 | 47.60 | 49.90 | 47.50 | 47.75 | 47.75 | 0.53% | 13,000 |
| Feb 18, 2026 | 46.00 | 48.20 | 45.05 | 47.50 | 47.50 | -0.94% | 6,000 |
| Feb 17, 2026 | 45.75 | 47.95 | 45.75 | 47.95 | 47.95 | 4.81% | 9,000 |
| Feb 16, 2026 | 49.00 | 54.95 | 45.00 | 45.75 | 45.75 | -6.63% | 175,000 |
| Feb 13, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 4.14% | 2,000 |
| Feb 12, 2026 | 47.60 | 47.60 | 46.00 | 47.05 | 47.05 | -1.05% | 3,000 |
| Feb 11, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -6.03% | 1,000 |
| Feb 10, 2026 | 51.50 | 51.50 | 50.00 | 50.60 | 50.60 | 1.20% | 4,000 |
| Feb 9, 2026 | 50.00 | 50.00 | 48.70 | 50.00 | 50.00 | 3.09% | 16,000 |
| Feb 6, 2026 | 47.25 | 49.00 | 47.25 | 48.50 | 48.50 | 2.65% | 4,000 |
| Feb 5, 2026 | 44.50 | 49.50 | 44.05 | 47.25 | 47.25 | 11.83% | 21,000 |
| Feb 4, 2026 | 50.00 | 53.00 | 39.35 | 42.25 | 42.25 | -12.98% | 68,000 |
| Feb 3, 2026 | 47.20 | 56.50 | 47.15 | 48.55 | 48.55 | 2.97% | 11,000 |
| Feb 2, 2026 | 49.80 | 50.00 | 47.15 | 47.15 | 47.15 | -5.70% | 4,000 |
| Feb 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -3.75% | 1,000 |
| Jan 30, 2026 | 53.00 | 53.00 | 50.45 | 51.95 | 51.95 | 8.00% | 6,000 |
| Jan 29, 2026 | 50.50 | 50.50 | 48.10 | 48.10 | 48.10 | -3.80% | 8,000 |
| Jan 28, 2026 | 50.75 | 51.00 | 49.00 | 50.00 | 50.00 | -1.48% | 16,000 |
| Jan 27, 2026 | 58.15 | 58.15 | 49.50 | 50.75 | 50.75 | -12.50% | 24,000 |
| Jan 23, 2026 | 55.00 | 58.00 | 53.00 | 58.00 | 58.00 | 9.33% | 10,000 |
| 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 |