Snehaa Organics Limited (NSE:SNEHAA)
India · Delayed Price · Currency is INR 37.00
-1.00 (-2.63%)
At close: Oct 23, 2026
Snehaa Organics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -2.63% | 2,000 |
| Oct 22, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.26% | 1,000 |
| Oct 21, 2026 | 39.40 | 39.50 | 38.10 | 38.10 | 38.10 | -3.67% | 3,000 |
| Oct 19, 2026 | 37.65 | 39.55 | 37.65 | 39.55 | 39.55 | 2.59% | 2,000 |
| Oct 15, 2026 | 39.30 | 41.00 | 37.10 | 38.55 | 38.55 | -3.75% | 18,000 |
| Oct 14, 2026 | 40.20 | 40.50 | 39.00 | 40.05 | 40.05 | -2.20% | 13,000 |
| Oct 13, 2026 | 41.00 | 41.50 | 40.95 | 40.95 | 40.95 | - | 6,000 |
| Oct 12, 2026 | 42.00 | 42.00 | 40.65 | 40.95 | 40.95 | -6.93% | 14,000 |
| Oct 9, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.27% | 9,000 |
| Oct 8, 2026 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | -0.11% | 1,000 |
| Oct 7, 2026 | 42.60 | 43.50 | 42.60 | 43.50 | 43.50 | 3.57% | 4,000 |
| Oct 6, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | -5.30% | 21,000 |
| Oct 5, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - | 1,000 |
| Oct 1, 2026 | 42.00 | 44.70 | 42.00 | 44.35 | 44.35 | 5.60% | 3,000 |
| Sep 30, 2026 | 43.50 | 43.50 | 42.00 | 42.00 | 42.00 | -2.67% | 6,000 |
| Sep 29, 2026 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | -4.54% | 1,000 |
| Sep 28, 2026 | 48.00 | 48.00 | 44.25 | 45.20 | 45.20 | 5.12% | 10,000 |
| Sep 25, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -1.15% | 2,000 |
| Sep 23, 2026 | 44.10 | 44.10 | 41.75 | 43.50 | 43.50 | -1.14% | 4,000 |
| Sep 22, 2026 | 43.70 | 44.00 | 43.70 | 44.00 | 44.00 | -0.45% | 3,000 |
| Sep 21, 2026 | 41.00 | 44.20 | 41.00 | 44.20 | 44.20 | -0.67% | 9,000 |
| Sep 18, 2026 | 44.10 | 44.50 | 44.10 | 44.50 | 44.50 | 0.91% | 2,000 |
| Sep 16, 2026 | 44.00 | 44.50 | 43.30 | 44.10 | 44.10 | -0.34% | 8,000 |
| Sep 15, 2026 | 45.00 | 45.00 | 44.25 | 44.25 | 44.25 | - | 3,000 |
| Sep 11, 2026 | 47.00 | 47.00 | 44.25 | 44.25 | 44.25 | -3.49% | 8,000 |
| Sep 10, 2026 | 44.00 | 45.90 | 43.65 | 45.85 | 45.85 | 4.20% | 8,000 |
| Sep 9, 2026 | 44.20 | 44.20 | 44.00 | 44.00 | 44.00 | -6.28% | 3,000 |
| Sep 7, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | -0.11% | 1,000 |
| Sep 4, 2026 | 47.00 | 49.50 | 47.00 | 47.00 | 47.00 | 2.17% | 6,000 |
| Sep 3, 2026 | 46.00 | 47.70 | 44.50 | 46.00 | 46.00 | - | 5,000 |
| Sep 2, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1,000 |
| Sep 1, 2026 | 46.70 | 46.70 | 46.00 | 46.00 | 46.00 | -3.56% | 4,000 |
| Aug 31, 2026 | 41.95 | 47.70 | 41.95 | 47.70 | 47.70 | 12.24% | 10,000 |
| Aug 28, 2026 | 42.10 | 43.90 | 42.10 | 42.50 | 42.50 | -3.19% | 5,000 |
| Aug 27, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - | 1,000 |
| Aug 26, 2026 | 43.95 | 43.95 | 43.90 | 43.90 | 43.90 | -0.11% | 3,000 |
| Aug 25, 2026 | 42.50 | 43.95 | 42.05 | 43.95 | 43.95 | -0.57% | 7,000 |
| Aug 24, 2026 | 44.50 | 44.60 | 42.50 | 44.20 | 44.20 | -0.90% | 11,000 |
| 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 |