Sree Rayalaseema Hi-Strength Hypo Limited (NSE:SRHHYPOLTD)
India · Delayed Price · Currency is INR 447.25
-3.95 (-0.88%)
Jan 27, 2026, 3:29 PM IST
NSE:SRHHYPOLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 516.65 | 518.05 | 505.00 | 509.80 | 509.80 | -0.98% | 3,898 |
| Dec 29, 2025 | 523.35 | 528.15 | 513.00 | 514.85 | 514.85 | -1.63% | 5,493 |
| Dec 26, 2025 | 528.55 | 529.45 | 519.65 | 523.40 | 523.40 | -0.03% | 4,055 |
| Dec 24, 2025 | 537.25 | 540.15 | 521.00 | 523.55 | 523.55 | -2.54% | 9,838 |
| Dec 23, 2025 | 538.75 | 539.60 | 528.60 | 537.20 | 537.20 | -0.02% | 9,119 |
| Dec 22, 2025 | 536.00 | 549.40 | 534.00 | 537.30 | 537.30 | 0.53% | 12,556 |
| Dec 19, 2025 | 517.95 | 548.00 | 515.00 | 534.45 | 534.45 | 4.25% | 22,175 |
| Dec 18, 2025 | 517.00 | 521.00 | 508.75 | 512.65 | 512.65 | -0.71% | 6,655 |
| Dec 17, 2025 | 525.50 | 541.00 | 512.40 | 516.30 | 516.30 | -3.08% | 11,660 |
| Dec 16, 2025 | 507.00 | 548.90 | 507.00 | 532.70 | 532.70 | 5.11% | 45,846 |
| Dec 15, 2025 | 491.00 | 515.50 | 485.65 | 506.80 | 506.80 | 3.22% | 12,456 |
| Dec 12, 2025 | 493.70 | 499.00 | 489.00 | 491.00 | 491.00 | 0.48% | 5,879 |
| Dec 11, 2025 | 489.00 | 492.35 | 485.10 | 488.65 | 488.65 | 0.06% | 3,184 |
| Dec 10, 2025 | 489.70 | 503.50 | 486.10 | 488.35 | 488.35 | -0.06% | 6,618 |
| Dec 9, 2025 | 483.55 | 497.95 | 475.05 | 488.65 | 488.65 | 2.05% | 14,858 |
| Dec 8, 2025 | 492.00 | 493.00 | 475.00 | 478.85 | 478.85 | -2.70% | 12,176 |
| Dec 5, 2025 | 504.00 | 504.25 | 489.00 | 492.15 | 492.15 | -2.18% | 13,095 |
| Dec 4, 2025 | 511.30 | 511.30 | 497.00 | 503.10 | 503.10 | -1.59% | 13,229 |
| Dec 3, 2025 | 528.00 | 528.05 | 508.00 | 511.25 | 511.25 | -2.16% | 10,740 |
| Dec 2, 2025 | 521.00 | 528.30 | 516.80 | 522.55 | 522.55 | -0.56% | 3,010 |
| Dec 1, 2025 | 533.90 | 534.05 | 522.00 | 525.50 | 525.50 | -0.53% | 5,072 |
| Nov 28, 2025 | 539.30 | 539.30 | 525.65 | 528.30 | 528.30 | -0.84% | 4,947 |
| Nov 27, 2025 | 521.00 | 536.05 | 521.00 | 532.80 | 532.80 | 2.00% | 5,176 |
| Nov 26, 2025 | 516.80 | 528.85 | 515.00 | 522.35 | 522.35 | 2.13% | 5,250 |
| Nov 25, 2025 | 508.00 | 518.10 | 507.05 | 511.45 | 511.45 | -0.68% | 6,856 |
| Nov 24, 2025 | 516.05 | 516.95 | 507.70 | 514.95 | 514.95 | 0.25% | 4,835 |
| Nov 21, 2025 | 533.35 | 536.70 | 510.00 | 513.65 | 513.65 | -3.62% | 11,918 |
| Nov 20, 2025 | 538.40 | 543.70 | 530.00 | 532.95 | 532.95 | -0.03% | 4,506 |
| Nov 19, 2025 | 542.70 | 549.00 | 530.45 | 533.10 | 533.10 | -1.77% | 5,252 |
| Nov 18, 2025 | 530.35 | 550.00 | 530.35 | 542.70 | 542.70 | 2.91% | 11,917 |
| Nov 17, 2025 | 526.15 | 537.60 | 525.65 | 527.35 | 527.35 | 0.23% | 6,323 |
| Nov 14, 2025 | 536.00 | 544.60 | 523.00 | 526.15 | 526.15 | -2.70% | 14,001 |
| Nov 13, 2025 | 556.00 | 558.50 | 535.60 | 540.75 | 540.75 | -1.73% | 7,426 |