Srivasavi Adhesive Tapes Limited (NSE:SRIVASAVI)
India · Delayed Price · Currency is INR 48.35
+2.35 (5.11%)
Apr 6, 2026, 3:17 PM IST
Srivasavi Adhesive Tapes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 48.45 | 48.50 | 47.00 | 48.35 | 48.35 | 5.11% | 4,000 |
| Apr 2, 2026 | 45.95 | 46.00 | 44.85 | 46.00 | 46.00 | 3.84% | 4,000 |
| Mar 30, 2026 | 46.75 | 47.00 | 44.25 | 44.30 | 44.30 | -4.32% | 15,000 |
| Mar 27, 2026 | 45.60 | 47.00 | 45.60 | 46.30 | 46.30 | -1.49% | 16,000 |
| Mar 25, 2026 | 44.45 | 48.65 | 43.60 | 47.00 | 47.00 | 11.90% | 31,000 |
| Mar 23, 2026 | 42.05 | 42.05 | 42.00 | 42.00 | 42.00 | -5.51% | 3,000 |
| Mar 20, 2026 | 43.85 | 44.70 | 42.30 | 44.45 | 44.45 | 1.02% | 15,000 |
| Mar 19, 2026 | 41.10 | 45.05 | 41.10 | 44.00 | 44.00 | 1.73% | 65,000 |
| Mar 18, 2026 | 45.05 | 45.05 | 40.00 | 43.25 | 43.25 | -7.19% | 114,000 |
| Mar 17, 2026 | 45.00 | 46.60 | 45.00 | 46.60 | 46.60 | 3.56% | 5,000 |
| Mar 16, 2026 | 46.30 | 46.30 | 44.35 | 45.00 | 45.00 | -2.91% | 53,000 |
| Mar 13, 2026 | 49.00 | 49.00 | 46.25 | 46.35 | 46.35 | -5.41% | 13,000 |
| Mar 12, 2026 | 48.00 | 49.00 | 46.80 | 49.00 | 49.00 | -2.00% | 12,000 |
| Mar 11, 2026 | 51.25 | 51.25 | 47.80 | 50.00 | 50.00 | 3.20% | 27,000 |
| Mar 10, 2026 | 49.90 | 49.95 | 46.00 | 48.45 | 48.45 | 7.67% | 10,000 |
| Mar 9, 2026 | 49.00 | 49.00 | 41.60 | 45.00 | 45.00 | -6.74% | 8,000 |
| Mar 6, 2026 | 47.80 | 48.50 | 47.80 | 48.25 | 48.25 | 4.89% | 6,000 |
| Mar 5, 2026 | 43.15 | 46.00 | 43.15 | 46.00 | 46.00 | -0.33% | 6,000 |
| Mar 4, 2026 | 48.90 | 48.90 | 43.50 | 46.15 | 46.15 | 2.44% | 3,000 |
| Mar 2, 2026 | 46.35 | 46.35 | 45.05 | 45.05 | 45.05 | -2.80% | 7,000 |
| Feb 27, 2026 | 47.40 | 48.00 | 46.35 | 46.35 | 46.35 | -7.39% | 9,000 |
| Feb 26, 2026 | 51.35 | 51.35 | 49.65 | 50.05 | 50.05 | -3.38% | 4,000 |
| Feb 25, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 1.77% | 1,000 |
| Feb 24, 2026 | 50.00 | 50.90 | 50.00 | 50.90 | 50.90 | 1.80% | 8,000 |
| Feb 23, 2026 | 51.00 | 51.65 | 49.95 | 50.00 | 50.00 | -3.66% | 15,000 |
| Feb 20, 2026 | 51.05 | 51.90 | 50.00 | 51.90 | 51.90 | 1.67% | 11,000 |
| Feb 19, 2026 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 0.10% | 1,000 |
| Feb 18, 2026 | 47.05 | 51.00 | 47.05 | 51.00 | 51.00 | 1.90% | 9,000 |
| Feb 17, 2026 | 51.00 | 51.00 | 50.05 | 50.05 | 50.05 | -3.29% | 3,000 |
| Feb 16, 2026 | 52.00 | 52.00 | 51.00 | 51.75 | 51.75 | 1.77% | 9,000 |
| Feb 13, 2026 | 45.50 | 51.00 | 45.50 | 50.85 | 50.85 | -0.29% | 19,000 |
| Feb 12, 2026 | 51.95 | 51.95 | 51.00 | 51.00 | 51.00 | -1.83% | 7,000 |
| Feb 11, 2026 | 51.05 | 52.00 | 50.00 | 51.95 | 51.95 | 1.76% | 16,000 |
| Feb 10, 2026 | 46.00 | 52.85 | 46.00 | 51.05 | 51.05 | 4.18% | 13,000 |
| Feb 9, 2026 | 51.85 | 51.85 | 49.00 | 49.00 | 49.00 | 4.37% | 9,000 |
| Feb 6, 2026 | 45.05 | 46.95 | 44.10 | 46.95 | 46.95 | 4.22% | 7,000 |
| Feb 5, 2026 | 44.15 | 47.00 | 44.15 | 45.05 | 45.05 | -9.36% | 26,000 |
| Feb 4, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -0.40% | 1,000 |
| Feb 3, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 8.48% | 3,000 |
| Feb 2, 2026 | 46.30 | 46.30 | 46.00 | 46.00 | 46.00 | 3.37% | 6,000 |
| Feb 1, 2026 | 39.20 | 46.30 | 39.20 | 44.50 | 44.50 | 11.25% | 22,000 |
| Jan 30, 2026 | 40.55 | 40.55 | 39.00 | 40.00 | 40.00 | -1.36% | 41,000 |
| Jan 29, 2026 | 40.65 | 41.10 | 40.40 | 40.55 | 40.55 | -1.34% | 19,000 |
| Jan 28, 2026 | 45.90 | 45.90 | 40.60 | 41.10 | 41.10 | -3.52% | 23,000 |
| Jan 27, 2026 | 40.30 | 43.40 | 40.30 | 42.60 | 42.60 | -8.78% | 10,000 |
| Jan 21, 2026 | 46.00 | 46.70 | 46.00 | 46.70 | 46.70 | 1.52% | 4,000 |
| Jan 20, 2026 | 46.75 | 46.75 | 46.00 | 46.00 | 46.00 | -1.60% | 2,000 |
| Jan 19, 2026 | 46.70 | 46.80 | 46.70 | 46.75 | 46.75 | 2.07% | 7,000 |
| Jan 16, 2026 | 48.00 | 48.00 | 45.00 | 45.80 | 45.80 | -4.58% | 14,000 |
| Jan 14, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.31% | 2,000 |