Snehaa Organics Limited (NSE:SNEHAA)
India · Delayed Price · Currency is INR 44.60
-1.25 (-2.73%)
At close: Aug 21, 2026
Snehaa Organics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 44.95 | 44.95 | 43.00 | 44.60 | 44.60 | -2.73% | 4,000 |
| Aug 19, 2026 | 45.00 | 45.85 | 45.00 | 45.85 | 45.85 | - | 8,000 |
| Aug 18, 2026 | 43.35 | 45.85 | 43.35 | 45.85 | 45.85 | -2.45% | 2,000 |
| Aug 13, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | 2.17% | 4,000 |
| Aug 12, 2026 | 44.75 | 46.00 | 44.75 | 46.00 | 46.00 | -2.34% | 2,000 |
| Aug 11, 2026 | 46.50 | 47.10 | 46.50 | 47.10 | 47.10 | - | 2,000 |
| Aug 10, 2026 | 48.95 | 50.00 | 47.10 | 47.10 | 47.10 | 0.32% | 10,000 |
| Aug 7, 2026 | 47.00 | 47.00 | 46.95 | 46.95 | 46.95 | 2.62% | 2,000 |
| Aug 6, 2026 | 47.20 | 48.00 | 45.65 | 45.75 | 45.75 | 1.67% | 9,000 |
| Aug 5, 2026 | 46.95 | 46.95 | 45.00 | 45.00 | 45.00 | -2.17% | 9,000 |
| Aug 4, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.65% | 1,000 |
| Aug 3, 2026 | 47.05 | 47.25 | 46.25 | 47.25 | 47.25 | 1.29% | 18,000 |
| Jul 31, 2026 | 48.10 | 50.00 | 46.65 | 46.65 | 46.65 | -3.01% | 6,000 |
| Jul 29, 2026 | 48.90 | 49.00 | 48.10 | 48.10 | 48.10 | -1.64% | 3,000 |
| Jul 28, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 2.95% | 1,000 |
| Jul 27, 2026 | 46.50 | 47.50 | 46.30 | 47.50 | 47.50 | 0.42% | 5,000 |
| Jul 23, 2026 | 48.00 | 48.00 | 47.30 | 47.30 | 47.30 | -4.92% | 5,000 |
| Jul 22, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -0.90% | 2,000 |
| Jul 21, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 1.93% | 1,000 |
| Jul 20, 2026 | 48.40 | 49.25 | 47.60 | 49.25 | 49.25 | 1.65% | 8,000 |
| Jul 17, 2026 | 47.50 | 49.70 | 47.50 | 48.45 | 48.45 | 2.32% | 14,000 |
| Jul 16, 2026 | 48.05 | 48.05 | 47.35 | 47.35 | 47.35 | -4.92% | 6,000 |
| Jul 15, 2026 | 47.95 | 49.80 | 47.95 | 49.80 | 49.80 | 3.86% | 5,000 |
| 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 |