Snehaa Organics Limited (NSE:SNEHAA)
India · Delayed Price · Currency is INR 47.05
+2.20 (4.91%)
At close: May 5, 2026
Snehaa Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 46.75 | 46.80 | 44.15 | 45.00 | 45.00 | -3.12% | 30,000 |
| Apr 22, 2026 | 42.90 | 46.45 | 42.90 | 46.45 | 46.45 | 2.88% | 17,000 |
| Apr 21, 2026 | 47.45 | 47.45 | 45.15 | 45.15 | 45.15 | -4.95% | 13,000 |
| Apr 20, 2026 | 47.45 | 47.50 | 47.45 | 47.50 | 47.50 | 0.11% | 5,000 |
| Apr 17, 2026 | 48.85 | 49.00 | 47.20 | 47.45 | 47.45 | -2.87% | 6,000 |
| Apr 16, 2026 | 47.90 | 51.00 | 47.00 | 48.85 | 48.85 | 4.16% | 22,000 |
| Apr 15, 2026 | 45.00 | 46.90 | 45.00 | 46.90 | 46.90 | 7.69% | 15,000 |
| Apr 13, 2026 | 44.60 | 45.00 | 43.55 | 43.55 | 43.55 | 2.23% | 4,000 |
| Apr 10, 2026 | 43.35 | 43.90 | 42.55 | 42.60 | 42.60 | -1.73% | 9,000 |
| Apr 9, 2026 | 43.00 | 43.80 | 42.60 | 43.35 | 43.35 | 0.81% | 13,000 |
| Apr 8, 2026 | 44.95 | 46.00 | 42.50 | 43.00 | 43.00 | 0.47% | 47,000 |
| Apr 7, 2026 | 42.90 | 42.90 | 42.80 | 42.80 | 42.80 | -0.23% | 5,000 |
| Apr 6, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 1.18% | 3,000 |
| Apr 2, 2026 | 40.70 | 43.20 | 38.15 | 42.40 | 42.40 | 3.29% | 9,000 |
| Apr 1, 2026 | 41.45 | 41.45 | 40.55 | 41.05 | 41.05 | 6.76% | 6,000 |
| Mar 30, 2026 | 38.45 | 38.45 | 35.50 | 38.45 | 38.45 | -1.16% | 44,000 |
| Mar 27, 2026 | 39.00 | 40.40 | 36.75 | 38.90 | 38.90 | -6.38% | 84,000 |
| 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 |