Sree Rayalaseema Hi-Strength Hypo Limited (NSE:SRHHYPOLTD)
India · Delayed Price · Currency is INR 452.30
+21.90 (5.09%)
Mar 12, 2026, 3:30 PM IST
NSE:SRHHYPOLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 433.85 | 494.00 | 427.55 | 452.30 | 452.30 | 5.09% | 140,743 |
| Mar 11, 2026 | 436.80 | 443.20 | 428.35 | 430.40 | 430.40 | -0.70% | 12,446 |
| Mar 10, 2026 | 424.60 | 438.85 | 424.55 | 433.45 | 433.45 | 2.53% | 10,952 |
| Mar 9, 2026 | 428.00 | 442.00 | 415.25 | 422.75 | 422.75 | -4.65% | 22,634 |
| Mar 6, 2026 | 446.95 | 452.35 | 438.60 | 443.35 | 443.35 | -0.52% | 6,619 |
| Mar 5, 2026 | 448.30 | 455.10 | 445.00 | 445.65 | 445.65 | 0.75% | 7,370 |
| Mar 4, 2026 | 454.15 | 459.50 | 436.00 | 442.35 | 442.35 | -2.93% | 9,879 |
| Mar 2, 2026 | 466.00 | 466.00 | 450.00 | 455.70 | 455.70 | -2.12% | 9,471 |
| Feb 27, 2026 | 471.70 | 474.90 | 464.00 | 465.55 | 465.55 | -2.16% | 9,119 |
| Feb 26, 2026 | 474.75 | 484.25 | 474.00 | 475.85 | 475.85 | -1.21% | 7,021 |
| Feb 25, 2026 | 474.75 | 494.00 | 473.85 | 481.70 | 481.70 | 2.18% | 6,228 |
| Feb 24, 2026 | 473.45 | 477.95 | 470.00 | 471.40 | 471.40 | -0.94% | 5,825 |
| Feb 23, 2026 | 486.10 | 505.50 | 474.00 | 475.85 | 475.85 | -1.22% | 10,588 |
| Feb 20, 2026 | 493.95 | 498.00 | 480.00 | 481.75 | 481.75 | -1.79% | 6,290 |
| Feb 19, 2026 | 494.00 | 498.00 | 482.50 | 490.55 | 490.55 | -0.71% | 5,922 |
| Feb 18, 2026 | 486.45 | 498.00 | 486.45 | 494.05 | 494.05 | 2.47% | 6,309 |
| Feb 17, 2026 | 483.00 | 499.00 | 477.70 | 482.15 | 482.15 | -0.84% | 14,248 |
| Feb 16, 2026 | 491.40 | 492.10 | 480.00 | 486.25 | 486.25 | -0.70% | 9,109 |
| Feb 13, 2026 | 505.00 | 507.00 | 488.35 | 489.70 | 489.70 | -2.12% | 11,321 |
| Feb 12, 2026 | 491.80 | 517.20 | 491.30 | 500.30 | 500.30 | 2.45% | 17,313 |
| Feb 11, 2026 | 497.70 | 498.00 | 486.00 | 488.35 | 488.35 | -1.88% | 6,205 |
| Feb 10, 2026 | 482.55 | 506.00 | 482.00 | 497.70 | 497.70 | 3.80% | 16,311 |
| Feb 9, 2026 | 462.90 | 482.05 | 456.55 | 479.50 | 479.50 | 4.35% | 16,862 |
| Feb 6, 2026 | 457.25 | 464.00 | 452.35 | 459.50 | 459.50 | 0.35% | 8,538 |
| Feb 5, 2026 | 463.50 | 464.35 | 456.00 | 457.90 | 457.90 | -0.48% | 5,623 |
| Feb 4, 2026 | 457.75 | 463.90 | 452.00 | 460.10 | 460.10 | 0.77% | 9,544 |
| Feb 3, 2026 | 452.60 | 475.00 | 452.60 | 456.60 | 456.60 | 3.50% | 17,734 |
| Feb 2, 2026 | 436.25 | 444.85 | 436.25 | 441.15 | 441.15 | 0.16% | 7,444 |
| Feb 1, 2026 | 447.00 | 457.30 | 425.55 | 440.45 | 440.45 | -1.56% | 7,625 |
| Jan 30, 2026 | 450.00 | 458.90 | 442.95 | 447.45 | 447.45 | -0.15% | 6,928 |
| Jan 29, 2026 | 451.00 | 457.35 | 446.10 | 448.10 | 448.10 | -0.94% | 11,095 |
| Jan 28, 2026 | 444.00 | 455.95 | 439.30 | 452.35 | 452.35 | 1.14% | 6,045 |
| Jan 27, 2026 | 447.70 | 466.00 | 440.00 | 447.25 | 447.25 | -0.88% | 13,062 |
| Jan 23, 2026 | 460.00 | 461.95 | 446.90 | 451.20 | 451.20 | -2.58% | 9,584 |
| Jan 22, 2026 | 467.00 | 473.35 | 458.20 | 463.15 | 463.15 | 0.14% | 5,680 |
| Jan 21, 2026 | 450.00 | 473.00 | 450.00 | 462.50 | 462.50 | 0.49% | 8,412 |
| Jan 20, 2026 | 472.60 | 478.35 | 456.60 | 460.25 | 460.25 | -3.81% | 13,405 |
| Jan 19, 2026 | 477.00 | 485.00 | 475.10 | 478.50 | 478.50 | -0.76% | 4,035 |
| Jan 16, 2026 | 485.00 | 488.80 | 476.10 | 482.15 | 482.15 | -0.74% | 7,755 |
| Jan 14, 2026 | 484.00 | 491.65 | 480.60 | 485.75 | 485.75 | 0.41% | 4,936 |
| Jan 13, 2026 | 475.05 | 490.00 | 475.00 | 483.75 | 483.75 | 0.58% | 5,006 |
| Jan 12, 2026 | 488.00 | 491.95 | 477.70 | 480.95 | 480.95 | -1.82% | 11,498 |
| Jan 9, 2026 | 484.05 | 500.90 | 484.05 | 489.85 | 489.85 | -0.06% | 6,663 |
| Jan 8, 2026 | 497.70 | 509.35 | 484.70 | 490.15 | 490.15 | -2.81% | 9,723 |
| Jan 7, 2026 | 501.50 | 514.50 | 499.55 | 504.30 | 504.30 | -0.62% | 7,336 |
| Jan 6, 2026 | 517.40 | 528.55 | 504.00 | 507.45 | 507.45 | -1.53% | 5,483 |
| Jan 5, 2026 | 520.20 | 523.90 | 511.90 | 515.35 | 515.35 | -0.43% | 7,427 |
| Jan 2, 2026 | 511.00 | 523.95 | 511.00 | 517.60 | 517.60 | 0.11% | 6,060 |
| Jan 1, 2026 | 519.40 | 521.95 | 514.10 | 517.05 | 517.05 | 0.05% | 2,444 |
| Dec 31, 2025 | 504.10 | 519.50 | 504.10 | 516.80 | 516.80 | 1.37% | 5,190 |