Sree Rayalaseema Hi-Strength Hypo Limited (NSE:SRHHYPOLTD)
India · Delayed Price · Currency is INR 499.05
-1.90 (-0.38%)
Aug 12, 2026, 12:00 PM IST
NSE:SRHHYPOLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 511.00 | 511.00 | 498.60 | 498.85 | - | -0.42% | 3,760 |
| Aug 11, 2026 | 499.55 | 507.90 | 486.10 | 500.95 | 500.95 | 0.52% | 13,055 |
| Aug 10, 2026 | 505.00 | 521.90 | 493.10 | 498.35 | 498.35 | -3.69% | 9,085 |
| Aug 7, 2026 | 515.00 | 521.00 | 508.00 | 517.45 | 517.45 | 0.94% | 16,562 |
| Aug 6, 2026 | 493.50 | 518.20 | 493.50 | 512.65 | 512.65 | 5.02% | 22,054 |
| Aug 5, 2026 | 489.80 | 495.20 | 485.60 | 488.15 | 488.15 | 0.30% | 3,157 |
| Aug 4, 2026 | 494.05 | 494.05 | 483.10 | 486.70 | 486.70 | -1.50% | 7,152 |
| Aug 3, 2026 | 484.00 | 502.50 | 484.00 | 494.10 | 494.10 | 2.00% | 5,423 |
| Jul 31, 2026 | 487.65 | 491.00 | 482.20 | 484.40 | 484.40 | -0.43% | 1,152 |
| Jul 30, 2026 | 475.50 | 487.90 | 475.50 | 486.50 | 486.50 | 1.05% | 1,801 |
| Jul 29, 2026 | 483.20 | 496.75 | 480.00 | 481.45 | 481.45 | -0.32% | 3,093 |
| Jul 28, 2026 | 490.80 | 493.90 | 480.20 | 483.00 | 483.00 | -0.84% | 4,437 |
| Jul 27, 2026 | 481.40 | 497.60 | 481.40 | 487.10 | 487.10 | 1.94% | 2,326 |
| Jul 24, 2026 | 480.00 | 482.10 | 475.10 | 477.85 | 477.85 | -0.86% | 4,090 |
| Jul 23, 2026 | 487.40 | 490.95 | 480.00 | 482.00 | 482.00 | -0.54% | 2,935 |
| Jul 22, 2026 | 488.60 | 491.85 | 484.15 | 484.60 | 484.60 | -0.86% | 1,517 |
| Jul 21, 2026 | 489.80 | 494.90 | 484.60 | 488.80 | 488.80 | 0.57% | 5,410 |
| Jul 20, 2026 | 485.25 | 492.00 | 483.00 | 486.05 | 486.05 | -1.00% | 4,666 |
| Jul 17, 2026 | 491.65 | 497.90 | 486.15 | 490.95 | 490.95 | -0.16% | 2,474 |
| Jul 16, 2026 | 492.20 | 496.90 | 490.00 | 491.75 | 491.75 | 0.64% | 3,080 |
| Jul 15, 2026 | 492.00 | 495.50 | 484.05 | 488.60 | 488.60 | -0.69% | 4,265 |
| Jul 14, 2026 | 496.00 | 498.90 | 490.40 | 492.00 | 492.00 | -0.71% | 2,450 |
| Jul 13, 2026 | 495.80 | 499.00 | 494.15 | 495.50 | 495.50 | -0.12% | 4,138 |
| Jul 10, 2026 | 495.80 | 502.85 | 494.00 | 496.10 | 496.10 | 0.26% | 3,674 |
| Jul 9, 2026 | 482.00 | 499.95 | 482.00 | 494.80 | 494.80 | 0.69% | 5,147 |
| Jul 8, 2026 | 503.20 | 513.65 | 487.70 | 491.40 | 491.40 | -3.81% | 8,635 |
| Jul 7, 2026 | 507.40 | 524.00 | 507.40 | 510.85 | 510.85 | 1.46% | 31,323 |
| Jul 6, 2026 | 495.90 | 512.15 | 495.90 | 503.50 | 503.50 | 2.30% | 9,738 |
| Jul 3, 2026 | 488.60 | 498.00 | 488.60 | 492.20 | 492.20 | 1.48% | 6,035 |
| Jul 2, 2026 | 487.00 | 492.05 | 483.00 | 485.00 | 485.00 | -0.12% | 4,760 |
| Jul 1, 2026 | 488.60 | 489.75 | 482.70 | 485.60 | 485.60 | 0.11% | 5,862 |
| Jun 30, 2026 | 486.05 | 489.00 | 480.20 | 485.05 | 485.05 | 0.52% | 2,110 |
| Jun 29, 2026 | 478.00 | 490.10 | 478.00 | 482.55 | 482.55 | -0.78% | 5,394 |
| Jun 25, 2026 | 497.40 | 500.00 | 484.10 | 486.35 | 486.35 | -1.50% | 5,078 |
| Jun 24, 2026 | 491.00 | 495.95 | 488.10 | 493.75 | 493.75 | 0.46% | 4,589 |
| Jun 23, 2026 | 498.20 | 498.20 | 487.15 | 491.50 | 491.50 | -1.02% | 5,893 |
| Jun 22, 2026 | 493.90 | 504.85 | 488.55 | 496.55 | 496.55 | 1.29% | 14,599 |
| Jun 19, 2026 | 492.85 | 493.00 | 485.10 | 490.25 | 490.25 | -0.04% | 5,900 |
| Jun 18, 2026 | 490.00 | 501.00 | 486.00 | 490.45 | 490.45 | 0.81% | 11,324 |
| Jun 17, 2026 | 501.30 | 504.00 | 480.00 | 486.50 | 486.50 | -2.24% | 44,717 |
| Jun 16, 2026 | 501.00 | 505.50 | 497.00 | 497.65 | 497.65 | 0.01% | 8,412 |
| Jun 15, 2026 | 504.00 | 510.00 | 496.00 | 497.60 | 497.60 | -0.32% | 7,657 |
| Jun 12, 2026 | 490.55 | 502.00 | 490.55 | 499.20 | 499.20 | 2.58% | 7,003 |
| Jun 11, 2026 | 498.30 | 498.30 | 481.55 | 486.65 | 486.65 | -1.54% | 5,156 |
| Jun 10, 2026 | 500.25 | 507.00 | 490.10 | 494.25 | 494.25 | -1.21% | 4,600 |
| Jun 9, 2026 | 506.90 | 512.95 | 499.00 | 500.30 | 500.30 | -0.30% | 8,502 |
| Jun 8, 2026 | 505.45 | 520.95 | 499.75 | 501.80 | 501.80 | -0.72% | 8,724 |
| Jun 5, 2026 | 506.80 | 511.95 | 503.00 | 505.45 | 505.45 | -0.27% | 7,430 |
| Jun 4, 2026 | 515.20 | 517.70 | 505.00 | 506.80 | 506.80 | -0.92% | 9,668 |
| Jun 3, 2026 | 512.00 | 516.70 | 501.00 | 511.50 | 511.50 | 0.11% | 11,007 |