Snehaa Organics Limited (NSE:SNEHAA)
India · Delayed Price · Currency is INR 47.95
+1.45 (3.12%)
At close: Jul 13, 2026
Snehaa Organics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 47.50 | 47.95 | 46.55 | 47.95 | 47.95 | - | 5,000 |
| Jul 13, 2026 | 44.20 | 48.80 | 44.20 | 47.95 | 47.95 | 3.12% | 5,000 |
| Jul 10, 2026 | 45.50 | 46.50 | 45.15 | 46.50 | 46.50 | 2.88% | 3,000 |
| Jul 9, 2026 | 46.50 | 46.50 | 45.15 | 45.20 | 45.20 | -2.80% | 4,000 |
| Jul 8, 2026 | 46.55 | 48.00 | 46.50 | 46.50 | 46.50 | -3.13% | 4,000 |
| Jul 7, 2026 | 51.95 | 51.95 | 48.00 | 48.00 | 48.00 | -4.00% | 5,000 |
| Jul 6, 2026 | 48.90 | 51.30 | 48.00 | 50.00 | 50.00 | 2.25% | 19,000 |
| Jul 3, 2026 | 48.85 | 48.90 | 48.70 | 48.90 | 48.90 | 4.94% | 13,000 |
| Jul 2, 2026 | 44.40 | 46.60 | 44.40 | 46.60 | 46.60 | 4.95% | 14,000 |
| Jul 1, 2026 | 44.50 | 44.50 | 43.00 | 44.40 | 44.40 | -0.22% | 4,000 |
| Jun 30, 2026 | 44.00 | 44.50 | 44.00 | 44.50 | 44.50 | 1.14% | 3,000 |
| Jun 25, 2026 | 43.00 | 44.60 | 43.00 | 44.00 | 44.00 | 3.53% | 7,000 |
| Jun 24, 2026 | 42.50 | 43.50 | 41.00 | 42.50 | 42.50 | -1.28% | 9,000 |
| Jun 23, 2026 | 44.10 | 44.10 | 43.05 | 43.05 | 43.05 | 2.50% | 8,000 |
| Jun 22, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 2,000 |
| Jun 19, 2026 | 43.55 | 43.55 | 42.00 | 42.00 | 42.00 | -3.56% | 4,000 |
| Jun 18, 2026 | 43.35 | 43.65 | 43.35 | 43.55 | 43.55 | -0.34% | 3,000 |
| Jun 17, 2026 | 45.30 | 45.30 | 43.70 | 43.70 | 43.70 | -3.53% | 2,000 |
| Jun 16, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -1.74% | 1,000 |
| Jun 15, 2026 | 44.00 | 46.20 | 44.00 | 46.10 | 46.10 | 4.77% | 4,000 |
| Jun 12, 2026 | 44.00 | 44.00 | 43.95 | 44.00 | 44.00 | - | 29,000 |
| Jun 11, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | 1,000 |
| Jun 10, 2026 | 43.75 | 45.00 | 43.75 | 45.00 | 45.00 | -2.17% | 8,000 |
| Jun 8, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1,000 |
| Jun 5, 2026 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | -3.16% | 7,000 |
| Jun 4, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 2.15% | 1,000 |
| Jun 3, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 8,000 |
| Jun 2, 2026 | 44.80 | 46.80 | 44.80 | 46.50 | 46.50 | 4.26% | 8,000 |
| Jun 1, 2026 | 43.10 | 44.60 | 41.90 | 44.60 | 44.60 | 4.94% | 40,000 |
| May 29, 2026 | 45.50 | 46.00 | 42.50 | 42.50 | 42.50 | -4.92% | 32,000 |
| May 27, 2026 | 43.90 | 44.70 | 43.90 | 44.70 | 44.70 | 4.93% | 9,000 |
| May 26, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.93% | 1,000 |
| May 25, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.15% | 4,000 |
| May 22, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 3.57% | 1,000 |
| May 21, 2026 | 42.15 | 42.15 | 42.00 | 42.00 | 42.00 | -2.33% | 3,000 |
| May 19, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.26% | 3,000 |
| May 18, 2026 | 42.10 | 43.55 | 42.05 | 43.55 | 43.55 | -0.23% | 5,000 |
| May 15, 2026 | 43.50 | 43.65 | 43.50 | 43.65 | 43.65 | -3.00% | 2,000 |
| May 13, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.77% | 2,000 |
| May 12, 2026 | 45.00 | 46.10 | 45.00 | 45.35 | 45.35 | -0.33% | 7,000 |
| May 11, 2026 | 47.50 | 47.50 | 45.15 | 45.50 | 45.50 | -0.55% | 5,000 |
| May 8, 2026 | 47.00 | 47.00 | 45.60 | 45.75 | 45.75 | -2.03% | 9,000 |
| May 7, 2026 | 49.00 | 50.50 | 46.55 | 46.70 | 46.70 | -4.69% | 14,000 |
| May 6, 2026 | 49.40 | 49.40 | 46.05 | 49.00 | 49.00 | 4.14% | 20,000 |
| May 5, 2026 | 47.00 | 47.05 | 45.50 | 47.05 | 47.05 | 4.91% | 9,000 |
| May 4, 2026 | 44.80 | 44.85 | 44.80 | 44.85 | 44.85 | 4.91% | 10,000 |
| Apr 29, 2026 | 45.95 | 45.95 | 42.75 | 42.75 | 42.75 | -4.89% | 14,000 |
| Apr 28, 2026 | 45.00 | 45.00 | 44.95 | 44.95 | 44.95 | -0.11% | 5,000 |
| Apr 27, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 4.90% | 7,000 |
| Apr 24, 2026 | 44.00 | 44.60 | 42.75 | 42.90 | 42.90 | -4.67% | 7,000 |