Sree Rayalaseema Hi-Strength Hypo Limited (NSE:SRHHYPOLTD)
India · Delayed Price · Currency is INR 510.40
-28.15 (-5.23%)
May 12, 2026, 3:28 PM IST
NSE:SRHHYPOLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 540.00 | 555.65 | 524.80 | 538.55 | 538.55 | -1.50% | 25,053 |
| May 8, 2026 | 558.35 | 558.35 | 542.05 | 546.75 | 546.75 | 0.14% | 14,087 |
| May 7, 2026 | 521.00 | 550.00 | 504.35 | 546.00 | 546.00 | 5.12% | 35,303 |
| May 6, 2026 | 514.90 | 522.90 | 509.05 | 519.40 | 519.40 | 1.19% | 13,927 |
| May 5, 2026 | 511.00 | 516.00 | 502.05 | 513.30 | 513.30 | 0.45% | 14,869 |
| May 4, 2026 | 490.90 | 522.00 | 490.90 | 511.00 | 511.00 | 4.52% | 25,217 |
| Apr 30, 2026 | 492.95 | 499.95 | 483.00 | 488.90 | 488.90 | -1.35% | 20,362 |
| Apr 29, 2026 | 491.00 | 508.30 | 490.00 | 495.60 | 495.60 | -1.76% | 16,262 |
| Apr 28, 2026 | 509.90 | 513.80 | 503.00 | 504.50 | 504.50 | -0.06% | 11,621 |
| Apr 27, 2026 | 485.05 | 512.70 | 481.00 | 504.80 | 504.80 | 4.90% | 28,763 |
| Apr 24, 2026 | 483.00 | 495.65 | 474.15 | 481.20 | 481.20 | -0.77% | 12,902 |
| Apr 23, 2026 | 487.05 | 488.95 | 479.05 | 484.95 | 484.95 | 0.57% | 7,989 |
| Apr 22, 2026 | 488.80 | 488.80 | 475.35 | 482.20 | 482.20 | 0.28% | 7,221 |
| Apr 21, 2026 | 482.50 | 499.00 | 477.20 | 480.85 | 480.85 | -0.28% | 11,226 |
| Apr 20, 2026 | 497.00 | 497.85 | 480.00 | 482.20 | 482.20 | -2.72% | 15,910 |
| Apr 17, 2026 | 493.85 | 499.85 | 483.30 | 495.70 | 495.70 | 1.63% | 19,336 |
| Apr 16, 2026 | 487.70 | 499.80 | 474.05 | 487.75 | 487.75 | 2.59% | 25,824 |
| Apr 15, 2026 | 467.00 | 481.00 | 466.95 | 475.45 | 475.45 | 3.06% | 15,201 |
| Apr 13, 2026 | 449.00 | 473.90 | 437.75 | 461.35 | 461.35 | 2.09% | 21,427 |
| Apr 10, 2026 | 450.55 | 455.80 | 448.00 | 451.90 | 451.90 | 1.95% | 9,545 |
| Apr 9, 2026 | 453.00 | 459.90 | 441.05 | 443.25 | 443.25 | -1.37% | 10,908 |
| Apr 8, 2026 | 449.00 | 457.50 | 445.10 | 449.40 | 449.40 | 2.77% | 16,274 |
| Apr 7, 2026 | 429.75 | 452.45 | 429.75 | 437.30 | 437.30 | 2.80% | 17,838 |
| Apr 6, 2026 | 425.00 | 431.00 | 419.45 | 425.40 | 425.40 | 0.97% | 12,370 |
| Apr 2, 2026 | 409.90 | 425.00 | 402.00 | 421.30 | 421.30 | 2.27% | 11,085 |
| Apr 1, 2026 | 391.40 | 420.00 | 391.40 | 411.95 | 411.95 | 7.28% | 10,024 |
| Mar 30, 2026 | 406.85 | 412.95 | 382.40 | 384.00 | 384.00 | -5.62% | 23,563 |
| Mar 27, 2026 | 427.05 | 438.00 | 402.70 | 406.85 | 406.85 | -4.73% | 41,145 |
| Mar 25, 2026 | 424.20 | 443.55 | 424.20 | 427.05 | 427.05 | 1.43% | 12,902 |
| Mar 24, 2026 | 418.90 | 427.20 | 415.20 | 421.05 | 421.05 | 1.49% | 12,319 |
| Mar 23, 2026 | 419.00 | 424.10 | 413.00 | 414.85 | 414.85 | -3.65% | 15,904 |
| Mar 20, 2026 | 436.75 | 444.95 | 430.00 | 430.55 | 430.55 | -0.12% | 13,994 |
| Mar 19, 2026 | 441.05 | 444.85 | 430.00 | 431.05 | 431.05 | -3.79% | 6,951 |
| Mar 18, 2026 | 429.95 | 450.30 | 429.95 | 448.05 | 448.05 | 4.21% | 29,041 |
| Mar 17, 2026 | 436.50 | 437.80 | 428.30 | 429.95 | 429.95 | -0.78% | 6,646 |
| Mar 16, 2026 | 435.00 | 447.95 | 429.55 | 433.35 | 433.35 | -0.09% | 14,602 |
| Mar 13, 2026 | 447.80 | 452.95 | 432.00 | 433.75 | 433.75 | -4.10% | 11,899 |
| 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 |