Srivasavi Adhesive Tapes Limited (NSE:SRIVASAVI)
India · Delayed Price · Currency is INR 51.05
+0.05 (0.10%)
Feb 19, 2026, 11:53 AM IST
Srivasavi Adhesive Tapes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 48.00 | 48.15 | 46.05 | 48.15 | 48.15 | 2.45% | 6,000 |
| Jan 12, 2026 | 42.65 | 47.00 | 42.65 | 47.00 | 47.00 | -0.21% | 3,000 |
| Jan 9, 2026 | 49.40 | 49.40 | 47.10 | 47.10 | 47.10 | -5.80% | 6,000 |
| Jan 8, 2026 | 51.90 | 51.90 | 50.00 | 50.00 | 50.00 | - | 5,000 |
| Jan 7, 2026 | 50.05 | 50.05 | 50.00 | 50.00 | 50.00 | 2.04% | 2,000 |
| Jan 6, 2026 | 49.10 | 49.10 | 49.00 | 49.00 | 49.00 | -2.00% | 2,000 |
| Jan 5, 2026 | 50.05 | 50.05 | 48.00 | 50.00 | 50.00 | -0.50% | 6,000 |
| Jan 2, 2026 | 51.90 | 56.70 | 50.00 | 50.25 | 50.25 | 0.90% | 47,000 |
| Jan 1, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.61% | 1,000 |
| Dec 31, 2025 | 50.00 | 51.20 | 49.50 | 49.50 | 49.50 | 2.06% | 12,000 |
| Dec 30, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -1.02% | 1,000 |
| Dec 29, 2025 | 49.25 | 49.25 | 49.00 | 49.00 | 49.00 | -0.31% | 2,000 |
| Dec 26, 2025 | 47.00 | 52.35 | 47.00 | 49.15 | 49.15 | 2.40% | 14,000 |
| Dec 24, 2025 | 53.00 | 53.00 | 48.00 | 48.00 | 48.00 | 0.73% | 20,000 |
| Dec 23, 2025 | 47.00 | 47.70 | 47.00 | 47.65 | 47.65 | 2.25% | 3,000 |
| Dec 22, 2025 | 42.45 | 47.70 | 42.45 | 46.60 | 46.60 | 14.64% | 17,000 |
| Dec 19, 2025 | 41.10 | 43.95 | 40.50 | 40.65 | 40.65 | -5.90% | 91,000 |
| Dec 18, 2025 | 46.10 | 46.50 | 42.50 | 43.20 | 43.20 | -5.05% | 23,000 |
| Dec 17, 2025 | 47.25 | 47.25 | 45.10 | 45.50 | 45.50 | -3.70% | 21,000 |
| Dec 15, 2025 | 47.00 | 47.25 | 46.50 | 47.25 | 47.25 | - | 4,000 |
| Dec 12, 2025 | 46.20 | 47.95 | 46.20 | 47.25 | 47.25 | -1.15% | 3,000 |
| Dec 11, 2025 | 48.75 | 48.75 | 46.80 | 47.80 | 47.80 | -1.95% | 8,000 |
| Dec 10, 2025 | 50.05 | 50.05 | 48.00 | 48.75 | 48.75 | -4.97% | 42,000 |
| Dec 9, 2025 | 51.10 | 51.30 | 49.40 | 51.30 | 51.30 | 3.53% | 6,000 |
| Dec 8, 2025 | 45.10 | 51.50 | 45.10 | 49.55 | 49.55 | -1.10% | 18,000 |
| Dec 5, 2025 | 50.95 | 51.00 | 50.00 | 50.10 | 50.10 | - | 17,000 |
| Dec 4, 2025 | 51.55 | 51.55 | 50.00 | 50.10 | 50.10 | -4.48% | 32,000 |