Sree Rayalaseema Hi-Strength Hypo Limited - SRHHYPOLTD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	511.3	503.1	503.1	511.3	497	13,478
December 03, 2025	528	511.25	511.25	528.05	508	10,909
December 02, 2025	521	522.55	522.55	528.3	516.8	3,039
December 01, 2025	533.9	525.5	525.5	534.05	522	5,120
November 28, 2025	539.3	528.3	528.3	539.3	525.65	5,055
November 27, 2025	521	532.8	532.8	536.05	521	5,178
November 26, 2025	516.8	522.35	522.35	528.85	515	5,304
November 25, 2025	508	511.45	511.45	518.1	507.05	6,865
November 24, 2025	516.05	514.95	514.95	516.95	507.7	4,862
November 21, 2025	533.35	513.65	513.65	536.7	510	11,917
November 19, 2025	542.7	533.1	533.1	549	530.45	5,253
November 18, 2025	530.35	542.7	542.7	550	530.35	11,927
November 17, 2025	526.15	527.35	527.35	537.6	525.65	6,343
November 14, 2025	536	526.15	526.15	544.6	523	13,999
November 13, 2025	556	540.75	540.75	558.5	535.6	7,526
November 12, 2025	543.35	550.25	550.25	555	541.4	6,217
November 11, 2025	539	540.65	540.65	544.7	534.85	7,724
November 10, 2025	528	539.05	539.05	544.8	526.6	8,591
November 07, 2025	503	528.9	528.9	539	503	7,913
November 06, 2025	557.55	536.5	536.5	557.55	535	13,634
November 04, 2025	546.05	551.7	551.7	555	546.05	7,451
November 03, 2025	550.2	552.3	552.3	556	545.5	5,330
October 31, 2025	557	552.2	552.2	560.05	551	5,520
October 30, 2025	557.75	557.3	557.3	563.6	552	8,629
October 29, 2025	557.05	557.1	557.1	560.4	552.1	5,779
October 28, 2025	555.9	554.5	554.5	564	551.1	11,027
October 27, 2025	558.4	555.9	555.9	561.8	551.8	11,113
October 24, 2025	560.2	554.85	554.85	563.95	553	6,088
October 23, 2025	563.15	557.2	557.2	577	555	8,854
October 21, 2025	554.05	563.15	563.15	567	551.5	8,007
October 20, 2025	550.6	551.4	551.4	555.95	546.2	6,479
October 17, 2025	560.5	544.85	544.85	561.35	543	9,791
October 16, 2025	559.65	557.6	557.6	572.1	556	14,326
October 15, 2025	564	562.4	562.4	569.95	556.1	8,179
October 14, 2025	578.9	563.95	563.95	578.9	561	6,162
October 13, 2025	577.75	572.85	572.85	581	570.05	4,379
October 10, 2025	576.4	576.05	576.05	580.9	573.6	49,967
October 09, 2025	578.85	575.6	575.6	582.25	572.05	4,578
October 08, 2025	577.95	580.5	580.5	585.1	575.4	4,112
October 07, 2025	580.8	578.95	578.95	587	573.7	8,492
October 06, 2025	581.8	573.8	573.8	589.2	570.55	9,939
October 03, 2025	580.7	581.15	581.15	584.5	575.55	8,967
October 01, 2025	573.05	573.7	573.7	577	564.7	6,406
September 30, 2025	577.95	568.3	568.3	579.6	563.95	9,458
September 29, 2025	587.15	573.75	573.75	590.95	562.15	11,468
September 26, 2025	589.65	579.7	579.7	589.65	575.5	9,985
September 25, 2025	604.4	586.7	586.7	604.4	582.7	17,561
September 24, 2025	602.8	600.45	600.45	608.95	599.1	7,912
September 23, 2025	616.6	605.65	605.65	619.95	602.5	7,995
September 22, 2025	610.9	613.55	613.55	616.2	604	11,474
September 19, 2025	612	604.45	604.45	612	598.7	10,065
September 18, 2025	611.45	606.75	606.75	612.5	606	6,899
September 17, 2025	611.95	605.15	605.15	618	602.5	8,124
September 16, 2025	605	604.5	604.5	613.85	603.9	7,875
September 15, 2025	603.3	605.3	605.3	609.7	602.55	7,642
September 12, 2025	609.8	603.2	603.2	615.3	601.1	12,143
September 11, 2025	619.15	609.8	609.8	624.3	607.5	8,843
September 10, 2025	624.7	616.7	616.7	627.3	613.3	11,128
September 09, 2025	636.5	622.35	622.35	636.5	617.5	16,412
September 08, 2025	631.05	629.7	629.7	638	622	12,326

Sree Rayalaseema Hi-Strength Hypo Limited (SRHHYPOLTD.NS) NSE