Srivasavi Adhesive Tapes Limited (NSE:SRIVASAVI)
India · Delayed Price · Currency is INR 67.00
+2.90 (4.52%)
Jun 19, 2026, 3:29 PM IST
Srivasavi Adhesive Tapes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 65.00 | 69.95 | 65.00 | 67.00 | 67.00 | 4.52% | 20,000 |
| Jun 18, 2026 | 64.90 | 68.70 | 63.25 | 64.10 | 64.10 | 0.31% | 27,000 |
| Jun 17, 2026 | 59.80 | 63.95 | 59.80 | 63.90 | 63.90 | 7.94% | 24,000 |
| Jun 16, 2026 | 58.00 | 65.90 | 58.00 | 59.20 | 59.20 | 7.05% | 130,000 |
| Jun 15, 2026 | 53.90 | 55.35 | 53.50 | 55.30 | 55.30 | 10.49% | 15,000 |
| Jun 12, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -3.75% | 1,000 |
| Jun 11, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | 1,000 |
| Jun 10, 2026 | 53.90 | 53.90 | 51.00 | 51.00 | 51.00 | -1.92% | 2,000 |
| Jun 9, 2026 | 50.00 | 52.00 | 49.50 | 52.00 | 52.00 | 4.00% | 15,000 |
| Jun 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.34% | 1,000 |
| Jun 4, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 4.07% | 1,000 |
| Jun 3, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -3.53% | 1,000 |
| Jun 2, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.10% | 1,000 |
| Jun 1, 2026 | 54.80 | 54.80 | 49.75 | 49.95 | 49.95 | -7.50% | 23,000 |
| May 29, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 1,000 |
| May 27, 2026 | 50.45 | 54.00 | 50.45 | 54.00 | 54.00 | -2.79% | 2,000 |
| May 26, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 2.87% | 1,000 |
| May 25, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 3.45% | 1,000 |
| May 22, 2026 | 51.05 | 52.20 | 51.05 | 52.20 | 52.20 | -3.06% | 2,000 |
| May 20, 2026 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | -0.46% | 2,000 |
| May 19, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -2.08% | 1,000 |
| May 18, 2026 | 55.30 | 55.30 | 55.25 | 55.25 | 55.25 | -1.95% | 4,000 |
| May 15, 2026 | 56.45 | 57.90 | 56.30 | 56.35 | 56.35 | -0.09% | 5,000 |
| May 14, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -3.59% | 1,000 |
| May 13, 2026 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | 2.63% | 3,000 |
| May 12, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.38% | 1,000 |
| May 11, 2026 | 59.45 | 59.50 | 57.60 | 57.80 | 57.80 | -1.20% | 11,000 |
| May 8, 2026 | 61.75 | 61.75 | 58.50 | 58.50 | 58.50 | -5.26% | 8,000 |
| May 7, 2026 | 60.85 | 61.80 | 59.50 | 61.75 | 61.75 | 6.47% | 11,000 |
| May 6, 2026 | 58.00 | 59.00 | 58.00 | 58.00 | 58.00 | - | 6,000 |
| May 5, 2026 | 57.95 | 58.00 | 57.95 | 58.00 | 58.00 | 3.57% | 2,000 |
| May 4, 2026 | 55.60 | 56.00 | 55.60 | 56.00 | 56.00 | -2.35% | 2,000 |
| Apr 29, 2026 | 58.00 | 58.00 | 57.10 | 57.35 | 57.35 | -2.80% | 5,000 |
| Apr 28, 2026 | 56.30 | 59.00 | 56.30 | 59.00 | 59.00 | 4.80% | 2,000 |
| Apr 27, 2026 | 57.00 | 57.00 | 55.40 | 56.30 | 56.30 | -2.93% | 6,000 |
| Apr 24, 2026 | 58.50 | 59.65 | 56.15 | 58.00 | 58.00 | -2.85% | 8,000 |
| Apr 23, 2026 | 60.50 | 60.50 | 59.05 | 59.70 | 59.70 | -1.97% | 12,000 |
| Apr 22, 2026 | 59.85 | 60.90 | 59.50 | 60.90 | 60.90 | 1.67% | 4,000 |
| Apr 21, 2026 | 60.50 | 60.50 | 59.90 | 59.90 | 59.90 | 0.50% | 3,000 |
| Apr 20, 2026 | 58.00 | 60.00 | 58.00 | 59.60 | 59.60 | 3.11% | 30,000 |
| Apr 17, 2026 | 60.00 | 60.00 | 57.50 | 57.80 | 57.80 | -2.03% | 47,000 |
| Apr 16, 2026 | 57.10 | 59.30 | 57.10 | 59.00 | 59.00 | 3.33% | 6,000 |
| Apr 15, 2026 | 55.55 | 63.95 | 55.55 | 57.10 | 57.10 | 3.91% | 58,000 |
| Apr 13, 2026 | 50.00 | 55.00 | 49.00 | 54.95 | 54.95 | 6.18% | 36,000 |
| Apr 10, 2026 | 49.00 | 51.75 | 47.10 | 51.75 | 51.75 | 2.48% | 10,000 |
| Apr 9, 2026 | 50.00 | 50.50 | 49.05 | 50.50 | 50.50 | 3.06% | 8,000 |
| Apr 8, 2026 | 47.15 | 50.50 | 47.15 | 49.00 | 49.00 | 1.34% | 38,000 |
| 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 |