Srivasavi Adhesive Tapes Limited SRIVASAVI
NSE · India · Process Industries
INR 107.00-0.10 (-0.09%)
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 73.80 | -4.96% | INR 77.65 | INR 77.65 | INR 73.80 | 21.00K |
| 2026-09-30 | INR 77.65 | 0.00% | INR 77.65 | INR 77.65 | INR 77.65 | 1.00K |
| 2026-09-29 | INR 77.65 | -4.96% | INR 77.65 | INR 77.65 | INR 77.65 | 5.00K |
| 2026-09-28 | INR 81.70 | -4.94% | INR 84.20 | INR 84.25 | INR 81.70 | 19.00K |
| 2026-09-25 | INR 85.95 | +4.31% | INR 86.50 | INR 86.50 | INR 85.95 | 2.00K |
| 2026-09-24 | INR 82.40 | +1.04% | INR 81.55 | INR 85.60 | INR 81.55 | 8.00K |
| 2026-09-23 | INR 81.55 | +4.95% | INR 81.50 | INR 81.55 | INR 79.90 | 16.00K |
| 2026-09-22 | INR 77.70 | +5.00% | INR 76.10 | INR 77.70 | INR 76.10 | 10.00K |
| 2026-09-21 | INR 74.00 | +1.30% | INR 74.00 | INR 74.00 | INR 73.95 | 5.00K |
| 2026-09-18 | INR 73.05 | +0.41% | INR 72.75 | INR 73.05 | INR 71.20 | 4.00K |
| 2026-09-17 | INR 72.75 | +4.98% | INR 66.10 | INR 72.75 | INR 66.10 | 13.00K |
| 2026-09-16 | INR 69.30 | -2.39% | INR 71.90 | INR 71.90 | INR 69.05 | 6.00K |
| 2026-09-15 | INR 71.00 | -1.46% | INR 70.15 | INR 72.00 | INR 70.00 | 12.00K |
| 2026-09-11 | INR 72.05 | -2.64% | INR 72.15 | INR 74.85 | INR 72.05 | 11.00K |
| 2026-09-10 | INR 74.00 | -2.57% | INR 74.00 | INR 74.00 | INR 74.00 | 3.00K |
| 2026-09-09 | INR 75.95 | -0.07% | INR 74.05 | INR 75.95 | INR 74.05 | 5.00K |
| 2026-09-08 | INR 76.00 | -4.10% | INR 77.35 | INR 77.35 | INR 76.00 | 12.00K |
| 2026-09-07 | INR 79.25 | +0.32% | INR 79.50 | INR 79.95 | INR 75.10 | 24.00K |
| 2026-09-04 | INR 79.00 | +3.07% | INR 78.00 | INR 79.00 | INR 78.00 | 3.00K |
| 2026-09-03 | INR 76.65 | +3.86% | INR 75.80 | INR 76.80 | INR 75.80 | 5.00K |
| 2026-09-02 | INR 73.80 | +2.36% | INR 72.40 | INR 73.90 | INR 72.00 | 25.00K |
| 2026-09-01 | INR 72.10 | -3.42% | INR 71.40 | INR 74.00 | INR 71.20 | 33.00K |
| 2026-08-31 | INR 74.65 | -0.73% | INR 75.00 | INR 75.00 | INR 73.55 | 5.00K |
| 2026-08-28 | INR 75.20 | +0.13% | INR 74.65 | INR 75.30 | INR 74.65 | 7.00K |
| 2026-08-27 | INR 75.10 | -1.83% | INR 76.60 | INR 76.60 | INR 72.85 | 16.00K |
| 2026-08-26 | INR 76.50 | -3.59% | INR 78.05 | INR 78.05 | INR 75.40 | 17.00K |
| 2026-08-25 | INR 79.35 | -2.22% | INR 81.15 | INR 81.15 | INR 78.15 | 12.00K |
| 2026-08-24 | INR 81.15 | +0.19% | INR 82.95 | INR 82.95 | INR 81.15 | 5.00K |
| 2026-08-21 | INR 81.00 | -2.59% | INR 83.15 | INR 83.15 | INR 81.00 | 14.00K |
| 2026-08-20 | INR 83.15 | +0.18% | INR 81.00 | INR 83.15 | INR 81.00 | 4.00K |
| 2026-08-19 | INR 83.00 | 0.00% | INR 84.00 | INR 84.00 | INR 83.00 | 7.00K |
| 2026-08-18 | INR 83.00 | -1.19% | INR 81.00 | INR 83.50 | INR 81.00 | 5.00K |
| 2026-08-17 | INR 84.00 | +5.00% | INR 83.85 | INR 84.00 | INR 76.40 | 3.00K |
| 2026-08-14 | INR 80.00 | -2.08% | INR 80.00 | INR 80.00 | INR 80.00 | 1.00K |
| 2026-08-13 | INR 81.70 | -5.00% | INR 82.05 | INR 82.05 | INR 81.70 | 6.00K |
| 2026-08-12 | INR 86.00 | 0.00% | INR 86.00 | INR 86.00 | INR 86.00 | 1.00K |
| 2026-08-11 | INR 86.00 | 0.00% | INR 86.00 | INR 86.00 | INR 86.00 | 3.00K |
| 2026-08-10 | INR 86.00 | -4.44% | INR 90.00 | INR 92.40 | INR 86.00 | 8.00K |
| 2026-08-07 | INR 90.00 | +2.33% | INR 90.00 | INR 90.00 | INR 90.00 | 1.00K |
| 2026-08-06 | INR 87.95 | +4.64% | INR 87.95 | INR 87.95 | INR 87.85 | 5.00K |
| 2026-08-05 | INR 84.05 | +0.30% | INR 83.85 | INR 85.60 | INR 83.85 | 4.00K |
| 2026-08-04 | INR 83.80 | +0.12% | INR 87.65 | INR 87.85 | INR 82.45 | 9.00K |
| 2026-08-03 | INR 83.70 | +0.54% | INR 84.00 | INR 84.00 | INR 83.65 | 3.00K |
| 2026-07-31 | INR 83.25 | -3.20% | INR 83.30 | INR 83.30 | INR 83.25 | 5.00K |
| 2026-07-30 | INR 86.00 | 0.00% | INR 86.00 | INR 86.00 | INR 86.00 | 0 |
| 2026-07-29 | INR 86.00 | -0.29% | INR 89.00 | INR 89.20 | INR 85.00 | 5.00K |
| 2026-07-28 | INR 86.25 | +4.93% | INR 86.10 | INR 86.30 | INR 86.10 | 9.00K |
| 2026-07-27 | INR 82.20 | +4.98% | INR 81.80 | INR 82.20 | INR 81.80 | 25.00K |
| 2026-07-24 | INR 78.30 | -4.86% | INR 78.20 | INR 78.30 | INR 78.20 | 12.00K |
| 2026-07-23 | INR 82.30 | -4.63% | INR 82.05 | INR 83.00 | INR 82.00 | 20.00K |
| 2026-07-22 | INR 86.30 | +0.47% | INR 85.90 | INR 86.30 | INR 85.90 | 5.00K |
| 2026-07-21 | INR 85.90 | +0.17% | INR 86.00 | INR 86.00 | INR 85.90 | 4.00K |
| 2026-07-20 | INR 85.75 | -4.67% | INR 89.95 | INR 89.95 | INR 85.50 | 5.00K |
| 2026-07-17 | INR 89.95 | -4.66% | INR 98.00 | INR 98.00 | INR 89.65 | 20.00K |
| 2026-07-16 | INR 94.35 | +3.68% | INR 95.55 | INR 95.55 | INR 92.30 | 30.00K |
| 2026-07-15 | INR 91.00 | +4.96% | INR 88.00 | INR 91.00 | INR 88.00 | 23.00K |
| 2026-07-14 | INR 86.70 | +3.40% | INR 85.00 | INR 88.00 | INR 85.00 | 12.00K |
| 2026-07-13 | INR 83.85 | +4.62% | INR 84.00 | INR 84.00 | INR 83.85 | 2.00K |
| 2026-07-10 | INR 80.15 | +1.46% | INR 82.95 | INR 82.95 | INR 80.00 | 24.00K |
| 2026-07-09 | INR 79.00 | -0.82% | INR 79.00 | INR 79.00 | INR 77.00 | 8.00K |
| 2026-07-08 | INR 79.65 | -2.87% | INR 82.00 | INR 82.00 | INR 77.00 | 31.00K |
| 2026-07-07 | INR 82.00 | -4.71% | INR 87.00 | INR 89.00 | INR 80.55 | 30.00K |
| 2026-07-06 | INR 86.05 | +13.90% | INR 78.00 | INR 90.40 | INR 78.00 | 132.00K |
| 2026-07-03 | INR 75.55 | -0.85% | INR 76.55 | INR 77.95 | INR 73.75 | 12.00K |
| 2026-07-02 | INR 76.20 | +14.07% | INR 68.50 | INR 77.70 | INR 68.50 | 34.00K |
| 2026-07-01 | INR 66.80 | -2.48% | INR 66.80 | INR 66.80 | INR 66.80 | 1.00K |
| 2026-06-30 | INR 68.50 | +1.78% | INR 66.10 | INR 68.50 | INR 66.10 | 4.00K |
| 2026-06-29 | INR 67.30 | -2.46% | INR 69.00 | INR 69.00 | INR 67.25 | 7.00K |
| 2026-06-26 | INR 69.00 | 0.00% | INR 69.00 | INR 69.00 | INR 69.00 | 0 |
| 2026-06-25 | INR 69.00 | +1.10% | INR 69.45 | INR 72.50 | INR 69.00 | 15.00K |
| 2026-06-24 | INR 68.25 | +2.02% | INR 68.00 | INR 69.40 | INR 64.45 | 17.00K |
| 2026-06-23 | INR 66.90 | +2.06% | INR 66.90 | INR 67.00 | INR 65.00 | 7.00K |
| 2026-06-22 | INR 65.55 | -2.16% | INR 65.60 | INR 66.80 | INR 63.00 | 12.00K |
| 2026-06-19 | INR 67.00 | +4.52% | INR 65.00 | INR 69.95 | INR 65.00 | 20.00K |
| 2026-06-18 | INR 64.10 | +0.31% | INR 64.90 | INR 68.70 | INR 63.25 | 27.00K |
| 2026-06-17 | INR 63.90 | +7.94% | INR 59.80 | INR 63.95 | INR 59.80 | 24.00K |
| 2026-06-16 | INR 59.20 | +7.05% | INR 58.00 | INR 65.90 | INR 58.00 | 130.00K |
| 2026-06-15 | INR 55.30 | +10.49% | INR 53.90 | INR 55.35 | INR 53.50 | 15.00K |
| 2026-06-12 | INR 50.05 | -3.75% | INR 50.05 | INR 50.05 | INR 50.05 | 1.00K |
| 2026-06-11 | INR 52.00 | +1.96% | INR 52.00 | INR 52.00 | INR 52.00 | 1.00K |
| 2026-06-10 | INR 51.00 | -1.92% | INR 53.90 | INR 53.90 | INR 51.00 | 2.00K |
| 2026-06-09 | INR 52.00 | +4.00% | INR 50.00 | INR 52.00 | INR 49.50 | 15.00K |
| 2026-06-08 | INR 50.00 | -2.34% | INR 50.00 | INR 50.00 | INR 50.00 | 1.00K |
| 2026-06-05 | INR 51.20 | 0.00% | INR 51.20 | INR 51.20 | INR 51.20 | 0 |
| 2026-06-04 | INR 51.20 | +4.07% | INR 51.20 | INR 51.20 | INR 51.20 | 1.00K |
| 2026-06-03 | INR 49.20 | -3.53% | INR 49.20 | INR 49.20 | INR 49.20 | 1.00K |
| 2026-06-02 | INR 51.00 | +2.10% | INR 51.00 | INR 51.00 | INR 51.00 | 1.00K |
| 2026-06-01 | INR 49.95 | -7.50% | INR 54.80 | INR 54.80 | INR 49.75 | 23.00K |
| 2026-05-29 | INR 54.00 | 0.00% | INR 54.00 | INR 54.00 | INR 54.00 | 1.00K |
| 2026-05-28 | INR 54.00 | 0.00% | INR 54.00 | INR 54.00 | INR 54.00 | 0 |