Srivasavi Adhesive Tapes Limited (NSE:SRIVASAVI)
India · Delayed Price · Currency is INR 79.25
+0.25 (0.32%)
Sep 7, 2026, 2:03 PM IST
Srivasavi Adhesive Tapes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 79.50 | 79.95 | 75.10 | 75.10 | - | -4.94% | 5,000 |
| Sep 4, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 3.07% | 3,000 |
| Sep 3, 2026 | 75.80 | 76.80 | 75.80 | 76.65 | 76.65 | 3.86% | 5,000 |
| Sep 2, 2026 | 72.40 | 73.90 | 72.00 | 73.80 | 73.80 | 2.36% | 25,000 |
| Sep 1, 2026 | 71.40 | 74.00 | 71.20 | 72.10 | 72.10 | -3.42% | 33,000 |
| Aug 31, 2026 | 75.00 | 75.00 | 73.55 | 74.65 | 74.65 | -0.73% | 5,000 |
| Aug 28, 2026 | 74.65 | 75.30 | 74.65 | 75.20 | 75.20 | 0.13% | 7,000 |
| Aug 27, 2026 | 76.60 | 76.60 | 72.85 | 75.10 | 75.10 | -1.83% | 16,000 |
| Aug 26, 2026 | 78.05 | 78.05 | 75.40 | 76.50 | 76.50 | -3.59% | 17,000 |
| Aug 25, 2026 | 81.15 | 81.15 | 78.15 | 79.35 | 79.35 | -2.22% | 12,000 |
| Aug 24, 2026 | 82.95 | 82.95 | 81.15 | 81.15 | 81.15 | 0.19% | 5,000 |
| Aug 21, 2026 | 83.15 | 83.15 | 81.00 | 81.00 | 81.00 | -2.59% | 14,000 |
| Aug 20, 2026 | 81.00 | 83.15 | 81.00 | 83.15 | 83.15 | 0.18% | 4,000 |
| Aug 19, 2026 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | - | 7,000 |
| Aug 18, 2026 | 81.00 | 83.50 | 81.00 | 83.00 | 83.00 | -1.19% | 5,000 |
| Aug 17, 2026 | 83.85 | 84.00 | 76.40 | 84.00 | 84.00 | 5.00% | 3,000 |
| Aug 14, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -2.08% | 1,000 |
| Aug 13, 2026 | 82.05 | 82.05 | 81.70 | 81.70 | 81.70 | -5.00% | 6,000 |
| Aug 12, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 1,000 |
| Aug 11, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 3,000 |
| Aug 10, 2026 | 90.00 | 92.40 | 86.00 | 86.00 | 86.00 | -4.44% | 8,000 |
| Aug 7, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.33% | 1,000 |
| Aug 6, 2026 | 87.95 | 87.95 | 87.85 | 87.95 | 87.95 | 4.64% | 5,000 |
| Aug 5, 2026 | 83.85 | 85.60 | 83.85 | 84.05 | 84.05 | 0.30% | 4,000 |
| Aug 4, 2026 | 87.65 | 87.85 | 82.45 | 83.80 | 83.80 | 0.12% | 9,000 |
| Aug 3, 2026 | 84.00 | 84.00 | 83.65 | 83.70 | 83.70 | 0.54% | 3,000 |
| Jul 31, 2026 | 83.30 | 83.30 | 83.25 | 83.25 | 83.25 | -3.20% | 5,000 |
| Jul 29, 2026 | 89.00 | 89.20 | 85.00 | 86.00 | 86.00 | -0.29% | 5,000 |
| Jul 28, 2026 | 86.10 | 86.30 | 86.10 | 86.25 | 86.25 | 4.93% | 9,000 |
| Jul 27, 2026 | 81.80 | 82.20 | 81.80 | 82.20 | 82.20 | 4.98% | 25,000 |
| Jul 24, 2026 | 78.20 | 78.30 | 78.20 | 78.30 | 78.30 | -4.86% | 12,000 |
| Jul 23, 2026 | 82.05 | 83.00 | 82.00 | 82.30 | 82.30 | -4.63% | 20,000 |
| Jul 22, 2026 | 85.90 | 86.30 | 85.90 | 86.30 | 86.30 | 0.47% | 5,000 |
| Jul 21, 2026 | 86.00 | 86.00 | 85.90 | 85.90 | 85.90 | 0.17% | 4,000 |
| Jul 20, 2026 | 89.95 | 89.95 | 85.50 | 85.75 | 85.75 | -4.67% | 5,000 |
| Jul 17, 2026 | 98.00 | 98.00 | 89.65 | 89.95 | 89.95 | -4.66% | 20,000 |
| Jul 16, 2026 | 95.55 | 95.55 | 92.30 | 94.35 | 94.35 | 3.68% | 30,000 |
| Jul 15, 2026 | 88.00 | 91.00 | 88.00 | 91.00 | 91.00 | 4.96% | 23,000 |
| Jul 14, 2026 | 85.00 | 88.00 | 85.00 | 86.70 | 86.70 | 3.40% | 12,000 |
| Jul 13, 2026 | 84.00 | 84.00 | 83.85 | 83.85 | 83.85 | 4.62% | 2,000 |
| Jul 10, 2026 | 82.95 | 82.95 | 80.00 | 80.15 | 80.15 | 1.46% | 24,000 |
| Jul 9, 2026 | 79.00 | 79.00 | 77.00 | 79.00 | 79.00 | -0.82% | 8,000 |
| Jul 8, 2026 | 82.00 | 82.00 | 77.00 | 79.65 | 79.65 | -2.87% | 31,000 |
| Jul 7, 2026 | 87.00 | 89.00 | 80.55 | 82.00 | 82.00 | -4.71% | 30,000 |
| Jul 6, 2026 | 78.00 | 90.40 | 78.00 | 86.05 | 86.05 | 13.90% | 132,000 |
| Jul 3, 2026 | 76.55 | 77.95 | 73.75 | 75.55 | 75.55 | -0.85% | 12,000 |
| Jul 2, 2026 | 68.50 | 77.70 | 68.50 | 76.20 | 76.20 | 14.07% | 34,000 |
| Jul 1, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -2.48% | 1,000 |
| Jun 30, 2026 | 66.10 | 68.50 | 66.10 | 68.50 | 68.50 | 1.78% | 4,000 |
| Jun 29, 2026 | 69.00 | 69.00 | 67.25 | 67.30 | 67.30 | -2.46% | 7,000 |