Sree Rayalaseema Hi-Strength Hypo Limited (NSE:SRHHYPOLTD)
India · Delayed Price · Currency is INR 597.00
-8.75 (-1.44%)
Sep 25, 2026, 3:05 PM IST
NSE:SRHHYPOLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 619.00 | 620.85 | 590.30 | 597.80 | - | -1.31% | 20,122 |
| Sep 24, 2026 | 587.50 | 631.40 | 580.55 | 605.75 | 605.75 | 3.11% | 72,755 |
| Sep 23, 2026 | 603.80 | 620.90 | 585.05 | 587.50 | 587.50 | -1.96% | 48,715 |
| Sep 22, 2026 | 664.70 | 670.00 | 591.25 | 599.25 | 599.25 | -4.53% | 336,785 |
| Sep 21, 2026 | 525.00 | 627.70 | 519.80 | 627.70 | 627.70 | 20.00% | 292,484 |
| Sep 18, 2026 | 521.00 | 525.05 | 519.80 | 523.10 | 523.10 | 1.65% | 26,767 |
| Sep 17, 2026 | 510.00 | 520.00 | 509.95 | 517.60 | 514.60 | 1.55% | 19,885 |
| Sep 16, 2026 | 507.00 | 512.75 | 490.20 | 509.70 | 506.75 | 2.47% | 17,233 |
| Sep 15, 2026 | 523.50 | 535.00 | 488.00 | 497.40 | 494.52 | -5.04% | 59,413 |
| Sep 11, 2026 | 524.40 | 528.10 | 518.50 | 523.80 | 520.76 | 1.30% | 18,998 |
| Sep 10, 2026 | 533.30 | 534.55 | 514.00 | 517.10 | 514.10 | -2.78% | 18,403 |
| Sep 9, 2026 | 528.00 | 537.50 | 527.05 | 531.90 | 528.82 | 0.76% | 14,320 |
| Sep 8, 2026 | 525.10 | 540.00 | 525.10 | 527.90 | 524.84 | -0.70% | 13,080 |
| Sep 7, 2026 | 535.50 | 542.25 | 530.00 | 531.60 | 528.52 | 0.10% | 13,332 |
| Sep 4, 2026 | 512.95 | 542.00 | 507.10 | 531.05 | 527.97 | 4.35% | 49,199 |
| Sep 3, 2026 | 501.20 | 513.00 | 496.10 | 508.90 | 505.95 | 2.15% | 22,896 |
| Sep 2, 2026 | 494.30 | 500.00 | 489.80 | 498.20 | 495.31 | 0.76% | 7,917 |
| Sep 1, 2026 | 506.70 | 506.75 | 490.85 | 494.45 | 491.58 | -1.42% | 11,022 |
| Aug 31, 2026 | 474.00 | 504.60 | 474.00 | 501.55 | 498.64 | 5.82% | 39,367 |
| Aug 28, 2026 | 472.80 | 480.45 | 468.05 | 473.95 | 471.20 | 1.11% | 7,101 |
| Aug 27, 2026 | 474.40 | 482.85 | 466.00 | 468.75 | 466.03 | -0.47% | 17,832 |
| Aug 26, 2026 | 475.40 | 482.90 | 470.05 | 470.95 | 468.22 | -0.20% | 15,143 |
| Aug 25, 2026 | 480.00 | 480.40 | 470.05 | 471.90 | 469.16 | -1.05% | 7,472 |
| Aug 24, 2026 | 476.60 | 483.30 | 472.90 | 476.90 | 474.14 | 0.79% | 9,947 |
| Aug 21, 2026 | 473.00 | 479.70 | 471.55 | 473.15 | 470.41 | -0.01% | 11,011 |
| Aug 20, 2026 | 479.15 | 485.45 | 471.50 | 473.20 | 470.46 | -1.25% | 10,656 |
| Aug 19, 2026 | 489.80 | 490.70 | 477.10 | 479.20 | 476.42 | -1.63% | 7,779 |
| Aug 18, 2026 | 496.05 | 498.60 | 486.00 | 487.15 | 484.33 | -1.79% | 8,821 |
| Aug 17, 2026 | 500.20 | 500.20 | 492.60 | 496.05 | 493.17 | -0.10% | 8,874 |
| Aug 14, 2026 | 498.10 | 505.30 | 496.10 | 496.55 | 493.67 | 0.50% | 8,658 |
| Aug 13, 2026 | 501.90 | 505.65 | 489.20 | 494.10 | 491.24 | -1.57% | 10,446 |
| Aug 12, 2026 | 511.00 | 511.00 | 493.00 | 502.00 | 499.09 | 0.21% | 21,324 |
| Aug 11, 2026 | 499.55 | 507.90 | 486.10 | 500.95 | 498.05 | 0.52% | 13,055 |
| Aug 10, 2026 | 505.00 | 521.90 | 493.10 | 498.35 | 495.46 | -3.69% | 9,085 |
| Aug 7, 2026 | 515.00 | 521.00 | 508.00 | 517.45 | 514.45 | 0.94% | 16,562 |
| Aug 6, 2026 | 493.50 | 518.20 | 493.50 | 512.65 | 509.68 | 5.02% | 22,054 |
| Aug 5, 2026 | 489.80 | 495.20 | 485.60 | 488.15 | 485.32 | 0.30% | 3,157 |
| Aug 4, 2026 | 494.05 | 494.05 | 483.10 | 486.70 | 483.88 | -1.50% | 7,152 |
| Aug 3, 2026 | 484.00 | 502.50 | 484.00 | 494.10 | 491.24 | 2.00% | 5,423 |
| Jul 31, 2026 | 487.65 | 491.00 | 482.20 | 484.40 | 481.59 | -0.43% | 1,152 |
| Jul 30, 2026 | 475.50 | 487.90 | 475.50 | 486.50 | 483.68 | 1.05% | 1,801 |
| Jul 29, 2026 | 483.20 | 496.75 | 480.00 | 481.45 | 478.66 | -0.32% | 3,093 |
| Jul 28, 2026 | 490.80 | 493.90 | 480.20 | 483.00 | 480.20 | -0.84% | 4,437 |
| Jul 27, 2026 | 481.40 | 497.60 | 481.40 | 487.10 | 484.28 | 1.94% | 2,326 |
| Jul 24, 2026 | 480.00 | 482.10 | 475.10 | 477.85 | 475.08 | -0.86% | 4,090 |
| Jul 23, 2026 | 487.40 | 490.95 | 480.00 | 482.00 | 479.21 | -0.54% | 2,935 |
| Jul 22, 2026 | 488.60 | 491.85 | 484.15 | 484.60 | 481.79 | -0.86% | 1,517 |
| Jul 21, 2026 | 489.80 | 494.90 | 484.60 | 488.80 | 485.97 | 0.57% | 5,410 |
| Jul 20, 2026 | 485.25 | 492.00 | 483.00 | 486.05 | 483.23 | -1.00% | 4,666 |
| Jul 17, 2026 | 491.65 | 497.90 | 486.15 | 490.95 | 488.10 | -0.16% | 2,474 |