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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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