Srivasavi Adhesive Tapes Limited (NSE:SRIVASAVI)
India · Delayed Price · Currency is INR 85.90
+0.15 (0.17%)
Jul 21, 2026, 11:11 AM IST
Srivasavi Adhesive Tapes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 86.00 | 86.00 | 85.90 | 85.90 | - | 0.17% | 5,000 |
| 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 |
| Jun 25, 2026 | 69.45 | 72.50 | 69.00 | 69.00 | 69.00 | 1.10% | 15,000 |
| Jun 24, 2026 | 68.00 | 69.40 | 64.45 | 68.25 | 68.25 | 2.02% | 17,000 |
| Jun 23, 2026 | 66.90 | 67.00 | 65.00 | 66.90 | 66.90 | 2.06% | 7,000 |
| Jun 22, 2026 | 65.60 | 66.80 | 63.00 | 65.55 | 65.55 | -2.16% | 12,000 |
| 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 |