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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	612.1	622.2	622.2	627	612.1	17,268
September 04, 2025	620	612.1	612.1	640	610	25,758
September 03, 2025	600	613.4	613.4	618	596.25	13,067
September 02, 2025	611	602.25	602.25	616	596.5	12,877
September 01, 2025	582	605	605	610	578	33,495
August 29, 2025	575.9	578.3	578.3	584.9	572.55	10,206
August 28, 2025	594.8	576.55	576.55	594.8	575	20,581
August 26, 2025	601.6	588.5	588.5	601.6	585	9,386
August 25, 2025	614.1	599.15	599.15	614.1	595	15,509
August 22, 2025	615	607.6	607.6	621	595.1	17,622
August 21, 2025	622.3	612.7	612.7	624.65	606	13,894
August 20, 2025	619	618.95	618.95	628.5	616.6	10,313
August 19, 2025	620.75	619.65	619.65	623.9	615	8,307
August 18, 2025	619.05	623.35	623.35	629.9	617.55	14,897

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