Sahyadri Industries Limited. SAHYADRI
NSE · India · Non-Energy Minerals
INR 360.00+13.25 (+3.82%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 355.65 | +2.57% | INR 351.70 | INR 360.00 | INR 340.70 | 11.32K |
| 2026-09-30 | INR 346.75 | -0.70% | INR 350.00 | INR 356.95 | INR 341.00 | 7.75K |
| 2026-09-29 | INR 349.20 | -0.60% | INR 353.50 | INR 353.90 | INR 346.10 | 3.18K |
| 2026-09-28 | INR 351.30 | -3.12% | INR 355.05 | INR 364.15 | INR 350.00 | 5.28K |
| 2026-09-25 | INR 362.60 | -1.16% | INR 369.00 | INR 369.00 | INR 355.00 | 5.63K |
| 2026-09-24 | INR 366.85 | -0.74% | INR 360.00 | INR 383.00 | INR 356.60 | 14.94K |
| 2026-09-23 | INR 369.60 | +2.60% | INR 360.25 | INR 371.00 | INR 354.10 | 6.50K |
| 2026-09-22 | INR 360.25 | -2.88% | INR 367.60 | INR 380.00 | INR 358.55 | 6.90K |
| 2026-09-21 | INR 370.95 | +1.53% | INR 366.95 | INR 378.50 | INR 363.45 | 4.12K |
| 2026-09-18 | INR 365.35 | +1.70% | INR 366.60 | INR 369.05 | INR 360.45 | 3.34K |
| 2026-09-17 | INR 359.25 | -0.57% | INR 364.90 | INR 370.00 | INR 357.00 | 5.41K |
| 2026-09-16 | INR 361.30 | -0.51% | INR 366.25 | INR 376.70 | INR 355.00 | 8.75K |
| 2026-09-15 | INR 363.15 | -7.10% | INR 394.80 | INR 408.95 | INR 358.00 | 27.61K |
| 2026-09-14 | INR 390.90 | 0.00% | INR 390.90 | INR 390.90 | INR 390.90 | 0 |
| 2026-09-11 | INR 390.90 | +1.97% | INR 389.90 | INR 396.45 | INR 374.45 | 17.08K |
| 2026-09-10 | INR 383.35 | +1.67% | INR 377.20 | INR 386.55 | INR 369.65 | 11.75K |
| 2026-09-09 | INR 377.05 | -2.06% | INR 385.55 | INR 385.55 | INR 375.00 | 11.55K |
| 2026-09-08 | INR 385.00 | -2.42% | INR 391.30 | INR 395.00 | INR 373.05 | 18.57K |
| 2026-09-07 | INR 394.55 | +0.61% | INR 399.80 | INR 406.90 | INR 386.20 | 44.94K |
| 2026-09-04 | INR 392.15 | +9.11% | INR 360.00 | INR 402.70 | INR 360.00 | 111.19K |
| 2026-09-03 | INR 359.40 | +0.90% | INR 357.95 | INR 360.00 | INR 352.25 | 6.78K |
| 2026-09-02 | INR 356.20 | +0.96% | INR 352.85 | INR 362.25 | INR 348.00 | 17.54K |
| 2026-09-01 | INR 352.80 | -0.95% | INR 359.90 | INR 360.00 | INR 351.00 | 9.14K |
| 2026-08-31 | INR 356.20 | +3.67% | INR 345.00 | INR 360.00 | INR 334.45 | 24.46K |
| 2026-08-28 | INR 343.60 | -1.31% | INR 352.20 | INR 356.85 | INR 340.00 | 7.28K |
| 2026-08-27 | INR 348.15 | +2.59% | INR 345.40 | INR 352.25 | INR 342.00 | 7.37K |
| 2026-08-26 | INR 339.35 | -1.92% | INR 349.20 | INR 354.95 | INR 332.30 | 12.24K |
| 2026-08-25 | INR 346.00 | -1.49% | INR 354.95 | INR 359.25 | INR 337.85 | 16.77K |
| 2026-08-24 | INR 351.25 | -6.10% | INR 370.00 | INR 376.55 | INR 344.85 | 39.53K |
| 2026-08-21 | INR 374.05 | -0.23% | INR 374.40 | INR 382.00 | INR 370.00 | 8.39K |
| 2026-08-20 | INR 374.90 | -1.06% | INR 384.60 | INR 386.40 | INR 372.80 | 17.60K |
| 2026-08-19 | INR 378.90 | +0.89% | INR 377.00 | INR 384.20 | INR 373.25 | 13.40K |
| 2026-08-18 | INR 375.55 | -3.25% | INR 388.00 | INR 393.95 | INR 374.00 | 20.14K |
| 2026-08-17 | INR 388.15 | +7.79% | INR 368.95 | INR 401.10 | INR 363.90 | 152.53K |
| 2026-08-14 | INR 360.10 | -1.36% | INR 369.00 | INR 374.30 | INR 358.00 | 15.29K |
| 2026-08-13 | INR 365.05 | +5.26% | INR 354.80 | INR 379.00 | INR 347.15 | 171.43K |
| 2026-08-12 | INR 346.80 | +1.84% | INR 342.90 | INR 375.00 | INR 339.00 | 186.68K |
| 2026-08-11 | INR 340.55 | -2.66% | INR 355.00 | INR 355.00 | INR 335.45 | 17.18K |
| 2026-08-10 | INR 349.85 | +4.29% | INR 337.00 | INR 351.75 | INR 335.05 | 39.07K |
| 2026-08-07 | INR 335.45 | +0.99% | INR 332.15 | INR 336.95 | INR 329.80 | 9.52K |
| 2026-08-06 | INR 332.15 | +4.85% | INR 319.60 | INR 335.00 | INR 313.55 | 15.72K |
| 2026-08-05 | INR 316.80 | -1.43% | INR 328.25 | INR 332.00 | INR 315.10 | 7.41K |
| 2026-08-04 | INR 321.40 | -1.68% | INR 327.05 | INR 328.50 | INR 320.00 | 6.40K |
| 2026-08-03 | INR 326.90 | +7.67% | INR 314.00 | INR 332.85 | INR 313.75 | 34.94K |
| 2026-07-31 | INR 303.60 | -0.10% | INR 304.05 | INR 309.00 | INR 302.00 | 11.32K |
| 2026-07-30 | INR 303.90 | +1.84% | INR 299.90 | INR 314.00 | INR 298.00 | 11.23K |
| 2026-07-29 | INR 298.40 | -1.73% | INR 309.90 | INR 310.00 | INR 290.60 | 5.51K |
| 2026-07-28 | INR 303.65 | +3.90% | INR 293.00 | INR 315.00 | INR 288.10 | 18.60K |
| 2026-07-27 | INR 292.25 | +3.91% | INR 285.00 | INR 295.00 | INR 281.00 | 5.41K |
| 2026-07-24 | INR 281.25 | +0.75% | INR 276.30 | INR 282.95 | INR 270.05 | 11.72K |
| 2026-07-23 | INR 279.15 | -0.59% | INR 275.00 | INR 285.00 | INR 275.00 | 3.88K |
| 2026-07-22 | INR 280.80 | -1.75% | INR 286.50 | INR 288.55 | INR 278.50 | 4.12K |
| 2026-07-21 | INR 285.80 | +0.97% | INR 283.05 | INR 292.00 | INR 282.00 | 5.24K |
| 2026-07-20 | INR 283.05 | +0.43% | INR 276.65 | INR 288.60 | INR 276.65 | 4.42K |
| 2026-07-17 | INR 281.85 | -0.32% | INR 284.00 | INR 288.90 | INR 279.65 | 1.82K |
| 2026-07-16 | INR 282.75 | -1.62% | INR 287.40 | INR 287.40 | INR 278.05 | 1.36K |
| 2026-07-15 | INR 287.40 | +1.54% | INR 285.50 | INR 291.60 | INR 280.00 | 3.38K |
| 2026-07-14 | INR 283.05 | +1.58% | INR 296.00 | INR 296.00 | INR 279.10 | 4.02K |
| 2026-07-13 | INR 278.65 | +0.40% | INR 272.00 | INR 278.90 | INR 272.00 | 4.91K |
| 2026-07-10 | INR 277.55 | -0.25% | INR 280.60 | INR 283.00 | INR 276.00 | 1.80K |
| 2026-07-09 | INR 278.25 | +1.83% | INR 281.90 | INR 281.90 | INR 274.35 | 1.90K |
| 2026-07-08 | INR 273.25 | -5.12% | INR 282.00 | INR 286.45 | INR 272.00 | 4.55K |
| 2026-07-07 | INR 288.00 | +1.77% | INR 280.60 | INR 300.00 | INR 276.00 | 4.95K |
| 2026-07-06 | INR 283.00 | +1.49% | INR 278.85 | INR 284.00 | INR 275.35 | 2.28K |
| 2026-07-03 | INR 278.85 | +0.09% | INR 278.05 | INR 284.45 | INR 277.20 | 2.89K |
| 2026-07-02 | INR 278.60 | -2.09% | INR 284.55 | INR 286.60 | INR 276.60 | 2.30K |
| 2026-07-01 | INR 284.55 | +0.65% | INR 281.00 | INR 286.70 | INR 280.65 | 3.27K |
| 2026-06-30 | INR 282.70 | +3.25% | INR 273.80 | INR 285.00 | INR 273.80 | 2.00K |
| 2026-06-29 | INR 273.80 | -2.70% | INR 280.00 | INR 283.95 | INR 272.00 | 853 |
| 2026-06-26 | INR 281.40 | 0.00% | INR 281.40 | INR 281.40 | INR 281.40 | 0 |
| 2026-06-25 | INR 281.40 | +0.63% | INR 280.00 | INR 284.65 | INR 279.00 | 2.29K |
| 2026-06-24 | INR 279.65 | -3.13% | INR 290.05 | INR 290.90 | INR 271.00 | 14.42K |
| 2026-06-23 | INR 288.70 | -1.37% | INR 292.80 | INR 292.90 | INR 287.55 | 2.11K |
| 2026-06-22 | INR 292.70 | +1.88% | INR 292.00 | INR 299.00 | INR 285.45 | 4.92K |
| 2026-06-19 | INR 287.30 | -1.08% | INR 293.75 | INR 293.90 | INR 283.10 | 3.07K |
| 2026-06-18 | INR 290.45 | +2.92% | INR 279.00 | INR 293.00 | INR 279.00 | 6.30K |
| 2026-06-17 | INR 282.20 | +3.16% | INR 273.05 | INR 283.40 | INR 271.05 | 5.81K |
| 2026-06-16 | INR 273.55 | +0.29% | INR 272.90 | INR 281.00 | INR 270.00 | 7.61K |
| 2026-06-15 | INR 272.75 | +3.24% | INR 269.00 | INR 275.15 | INR 269.00 | 3.81K |
| 2026-06-12 | INR 264.20 | -0.79% | INR 269.20 | INR 269.20 | INR 262.55 | 10.50K |
| 2026-06-11 | INR 266.30 | -0.87% | INR 270.00 | INR 270.00 | INR 265.15 | 2.29K |
| 2026-06-10 | INR 268.65 | -2.13% | INR 272.10 | INR 274.50 | INR 267.10 | 2.52K |
| 2026-06-09 | INR 274.50 | +1.93% | INR 274.90 | INR 275.00 | INR 266.05 | 3.49K |
| 2026-06-08 | INR 269.30 | +0.30% | INR 268.50 | INR 273.90 | INR 266.25 | 2.27K |
| 2026-06-05 | INR 268.50 | -2.26% | INR 273.00 | INR 279.00 | INR 265.85 | 10.23K |
| 2026-06-04 | INR 274.70 | -0.63% | INR 284.00 | INR 285.20 | INR 271.00 | 4.79K |
| 2026-06-03 | INR 276.45 | -5.07% | INR 294.00 | INR 296.50 | INR 274.65 | 7.56K |
| 2026-06-02 | INR 291.20 | +4.15% | INR 283.00 | INR 294.00 | INR 278.15 | 6.35K |
| 2026-06-01 | INR 279.60 | +0.74% | INR 280.25 | INR 292.55 | INR 276.05 | 6.89K |
| 2026-05-29 | INR 277.55 | -0.73% | INR 288.45 | INR 288.45 | INR 275.00 | 6.20K |