Sree Rayalaseema Hi-Strength Hypo Limited (NSE:SRHHYPOLTD)
India · Delayed Price · Currency is INR 622.20
+10.10 (1.65%)
Sep 5, 2025, 3:29 PM IST
NSE:SRHHYPOLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 612.10 | 627.00 | 612.10 | 622.20 | 622.20 | 1.65% | 17,268 |
| Sep 4, 2025 | 620.00 | 640.00 | 610.00 | 612.10 | 612.10 | -0.21% | 25,758 |
| Sep 3, 2025 | 600.00 | 618.00 | 596.25 | 613.40 | 613.40 | 1.85% | 13,067 |
| Sep 2, 2025 | 611.00 | 616.00 | 596.50 | 602.25 | 602.25 | -0.45% | 12,877 |
| Sep 1, 2025 | 582.00 | 610.00 | 578.00 | 605.00 | 605.00 | 4.62% | 33,539 |
| Aug 29, 2025 | 575.90 | 584.90 | 572.55 | 578.30 | 578.30 | 0.30% | 10,206 |
| Aug 28, 2025 | 594.80 | 594.80 | 575.00 | 576.55 | 576.55 | -2.03% | 20,581 |
| Aug 26, 2025 | 601.60 | 601.60 | 585.00 | 588.50 | 588.50 | -1.78% | 9,485 |
| Aug 25, 2025 | 614.10 | 614.10 | 595.00 | 599.15 | 599.15 | -1.39% | 15,509 |
| Aug 22, 2025 | 615.00 | 621.00 | 595.10 | 607.60 | 607.60 | -0.83% | 17,622 |
| Aug 21, 2025 | 622.30 | 624.65 | 606.00 | 612.70 | 612.70 | -1.01% | 13,894 |
| Aug 20, 2025 | 619.00 | 628.50 | 616.60 | 618.95 | 618.95 | -0.11% | 10,313 |
| Aug 19, 2025 | 620.75 | 623.90 | 615.00 | 619.65 | 619.65 | -0.59% | 8,307 |
| Aug 18, 2025 | 619.05 | 629.90 | 617.55 | 623.35 | 623.35 | 0.69% | 14,897 |
| Aug 14, 2025 | 616.95 | 621.85 | 590.00 | 619.05 | 619.05 | 0.40% | 9,829 |
| Aug 13, 2025 | 612.35 | 628.45 | 607.50 | 616.60 | 616.60 | 0.79% | 13,352 |
| Aug 12, 2025 | 614.00 | 624.00 | 602.80 | 611.75 | 611.75 | 0.85% | 18,698 |
| Aug 11, 2025 | 585.10 | 612.35 | 582.15 | 606.60 | 606.60 | 2.50% | 19,546 |
| Aug 8, 2025 | 604.90 | 611.00 | 589.55 | 591.80 | 591.80 | -1.15% | 16,193 |
| Aug 7, 2025 | 603.00 | 610.00 | 592.55 | 598.70 | 598.70 | -1.29% | 16,036 |
| Aug 6, 2025 | 628.00 | 628.00 | 604.60 | 606.50 | 606.50 | -2.52% | 9,850 |
| Aug 5, 2025 | 629.95 | 635.00 | 616.00 | 622.15 | 622.15 | -0.54% | 15,962 |
| Aug 4, 2025 | 626.40 | 632.00 | 614.65 | 625.50 | 625.50 | 0.90% | 20,317 |
| Aug 1, 2025 | 650.25 | 652.75 | 615.95 | 619.90 | 619.90 | -4.62% | 16,787 |
| Jul 31, 2025 | 638.45 | 653.85 | 622.20 | 649.95 | 649.95 | 0.67% | 16,886 |
| Jul 30, 2025 | 634.60 | 654.00 | 632.55 | 645.60 | 645.60 | 1.16% | 15,514 |
| Jul 29, 2025 | 607.35 | 650.65 | 607.35 | 638.20 | 638.20 | 3.99% | 32,670 |
| Jul 28, 2025 | 641.00 | 641.00 | 608.25 | 613.70 | 613.70 | -4.39% | 26,727 |
| Jul 25, 2025 | 661.35 | 666.20 | 636.00 | 641.85 | 641.85 | -2.96% | 17,087 |
| Jul 24, 2025 | 674.20 | 675.00 | 655.00 | 661.45 | 661.45 | -1.36% | 19,974 |
| Jul 23, 2025 | 676.45 | 676.45 | 666.50 | 670.55 | 670.55 | -0.74% | 13,715 |
| Jul 22, 2025 | 676.30 | 684.40 | 670.20 | 675.55 | 675.55 | -0.11% | 12,017 |
| Jul 21, 2025 | 694.60 | 694.60 | 670.30 | 676.30 | 676.30 | -1.66% | 16,297 |
| Jul 18, 2025 | 697.75 | 700.55 | 671.75 | 687.70 | 687.70 | -1.44% | 26,629 |
| Jul 17, 2025 | 687.40 | 716.50 | 679.95 | 697.75 | 697.75 | 2.32% | 96,838 |
| Jul 16, 2025 | 685.15 | 696.00 | 678.50 | 681.95 | 681.95 | 0.17% | 25,954 |
| Jul 15, 2025 | 671.85 | 696.70 | 670.05 | 680.80 | 680.80 | 2.15% | 41,488 |
| Jul 14, 2025 | 680.75 | 682.75 | 662.00 | 666.50 | 666.50 | -1.62% | 37,479 |
| Jul 11, 2025 | 690.65 | 709.00 | 672.00 | 677.50 | 677.50 | -1.43% | 105,838 |
| Jul 10, 2025 | 634.00 | 693.00 | 634.00 | 687.30 | 687.30 | 8.20% | 230,477 |
| Jul 9, 2025 | 630.15 | 640.05 | 627.35 | 635.20 | 635.20 | 0.80% | 11,455 |
| Jul 8, 2025 | 631.05 | 640.05 | 623.20 | 630.15 | 630.15 | -1.28% | 11,786 |
| Jul 7, 2025 | 641.45 | 649.70 | 636.55 | 638.30 | 638.30 | -0.44% | 9,202 |
| Jul 4, 2025 | 649.40 | 654.00 | 637.00 | 641.15 | 641.15 | -0.29% | 13,698 |
| Jul 3, 2025 | 641.10 | 649.00 | 640.55 | 643.00 | 643.00 | -0.02% | 9,120 |
| Jul 2, 2025 | 654.20 | 654.20 | 640.00 | 643.15 | 643.15 | -0.66% | 13,673 |
| Jul 1, 2025 | 654.70 | 656.85 | 639.95 | 647.45 | 647.45 | 0.16% | 14,200 |
| Jun 30, 2025 | 650.00 | 658.05 | 645.15 | 646.40 | 646.40 | -1.34% | 13,705 |
| Jun 27, 2025 | 666.20 | 680.15 | 646.80 | 655.20 | 655.20 | -0.61% | 28,281 |
| Jun 26, 2025 | 635.95 | 679.90 | 635.95 | 659.20 | 659.20 | 3.80% | 133,333 |