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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	616.95	619.05	619.05	621.85	590	9,829
August 13, 2025	612.35	616.6	616.6	628.45	607.5	13,352
August 12, 2025	614	608.35	608.35	624	602.8	18,690
August 11, 2025	585.1	606.6	606.6	612.35	582.15	19,546
August 08, 2025	604.9	591.8	591.8	611	589.55	16,193
August 07, 2025	603	598.7	598.7	610	592.55	16,036
August 06, 2025	628	606.5	606.5	628	604.6	9,850
August 05, 2025	629.95	622.15	622.15	635	616	15,962
August 04, 2025	626.4	625.5	625.5	632	614.65	20,317
August 01, 2025	650.25	619.9	619.9	652.75	615.95	16,786
July 31, 2025	638.45	649.95	649.95	653.85	622.2	16,886
July 30, 2025	634.6	645.6	645.6	654	632.55	15,514
July 29, 2025	607.35	638.2	638.2	650.65	607.35	32,670

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