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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	493.95	481.75	481.75	498	480	6,324
February 19, 2026	494	490.55	490.55	498	482.5	5,899
February 18, 2026	486.45	494.05	494.05	498	486.45	6,392
February 17, 2026	483	482.15	482.15	499	477.7	14,291
February 16, 2026	491.4	486.25	486.25	492.1	480	9,159
February 13, 2026	505	489.7	489.7	507	488.35	11,369
February 12, 2026	491.8	500.3	500.3	517.2	491.3	17,399
February 11, 2026	497.7	488.35	488.35	498	486	6,230
February 10, 2026	482.55	497.7	497.7	506	482	16,411
February 09, 2026	462.9	479.5	479.5	482.05	456.55	16,877
February 06, 2026	457.25	459.5	459.5	464	452.35	8,668
February 05, 2026	463.5	457.9	457.9	464.35	456	5,823
February 04, 2026	457.75	460.1	460.1	463.9	452	9,594
February 03, 2026	452.6	456.6	456.6	475	452.6	17,809
February 02, 2026	436.25	441.15	441.15	444.85	436.25	7,444
February 01, 2026	447	440.45	440.45	457.3	425.55	7,625
January 30, 2026	450	447.45	447.45	458.9	442.95	6,929
January 29, 2026	451	448.1	448.1	457.35	446.1	11,170
January 28, 2026	444	452.35	452.35	455.95	439.3	6,065
January 27, 2026	447.7	447.25	447.25	466	440	13,062
January 23, 2026	460	451.2	451.2	461.95	446.9	9,584
January 22, 2026	467	463.15	463.15	473.35	458.2	5,680
January 21, 2026	450	462.5	462.5	473	450	8,412
January 20, 2026	472.6	460.25	460.25	478.35	456.6	13,405
January 19, 2026	477	478.5	478.5	485	475.1	4,071
January 16, 2026	485	482	482	488.8	477.1	4,668
January 14, 2026	484	485.75	485.75	491.65	480.6	4,936
January 13, 2026	475.05	483.75	483.75	490	475	5,007
January 12, 2026	488	480.95	480.95	491.95	477.7	11,524
January 09, 2026	484.05	489.85	489.85	500.9	484.05	6,663
January 08, 2026	497.7	490.15	490.15	509.35	484.7	9,724
January 07, 2026	501.5	504.3	504.3	514.5	499.55	7,336
January 06, 2026	517.4	507.45	507.45	528.55	504	5,533
January 05, 2026	520.2	515.35	515.35	523.9	511.9	7,778
January 02, 2026	511	517.6	517.6	523.95	511	6,190
January 01, 2026	519.4	517.05	517.05	521.95	514.1	2,537
December 31, 2025	504.1	516.8	516.8	519.5	504.1	5,333
December 30, 2025	516.65	509.8	509.8	518.05	505	3,904
December 29, 2025	523.35	514.85	514.85	528.15	513	5,491
December 26, 2025	528.55	523.4	523.4	529.45	519.65	4,080
December 24, 2025	537.25	523.55	523.55	540.15	521	9,840
December 23, 2025	538.75	537.2	537.2	539.6	528.6	9,119
December 22, 2025	536	537.3	537.3	549.4	534	12,581
December 19, 2025	517.95	534.45	534.45	548	515	22,458
December 18, 2025	517	512.65	512.65	521	508.75	6,813
December 17, 2025	525.5	516.3	516.3	541	512.4	11,660
December 16, 2025	507	532.7	532.7	548.9	507	45,878
December 15, 2025	491	506.8	506.8	515.5	485.65	12,457
December 12, 2025	493.7	491	491	499	489	5,916
December 11, 2025	489	488.65	488.65	492.35	485.1	3,203
December 10, 2025	489.7	488.35	488.35	503.5	486.1	6,619
December 09, 2025	483.55	488.65	488.65	497.95	475.05	14,908
December 08, 2025	492	478.85	478.85	493	475	12,396
December 05, 2025	504	492.15	492.15	504.25	489	13,114
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

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