Srivasavi Adhesive Tapes Limited (NSE:SRIVASAVI)
India · Delayed Price · Currency is INR 52.20
0.00 (0.00%)
May 22, 2026, 12:45 PM IST
Srivasavi Adhesive Tapes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |