Sanrhea Technical Textiles Limited (BOM:514280)
India
· Delayed Price · Currency is INR 131.10
-8.20 (-5.89%)
At close: Apr 28, 2026
BOM:514280 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 135.80 | 135.80 | 125.00 | 133.60 | 133.60 | 1.91% | 283 |
| Apr 28, 2026 | 131.00 | 134.00 | 129.95 | 131.10 | 131.10 | -5.89% | 2,713 |
| Apr 27, 2026 | 137.55 | 140.00 | 130.05 | 139.30 | 139.30 | 1.24% | 55 |
| Apr 23, 2026 | 138.00 | 138.00 | 137.60 | 137.60 | 137.60 | -5.01% | 87 |
| Apr 22, 2026 | 135.65 | 149.00 | 135.50 | 144.85 | 144.85 | 6.66% | 233 |
| Apr 21, 2026 | 125.20 | 135.80 | 125.20 | 135.80 | 135.80 | 1.42% | 16 |
| Apr 20, 2026 | 134.80 | 134.80 | 133.90 | 133.90 | 133.90 | 2.10% | 166 |
| Apr 17, 2026 | 135.00 | 135.00 | 130.30 | 131.15 | 131.15 | -4.02% | 526 |
| Apr 16, 2026 | 135.85 | 136.65 | 135.85 | 136.65 | 136.65 | 0.48% | 200 |
| Apr 15, 2026 | 127.20 | 136.00 | 127.00 | 136.00 | 136.00 | 2.22% | 207 |
| Apr 13, 2026 | 135.85 | 150.00 | 126.50 | 133.05 | 133.05 | 2.23% | 2,197 |
| Apr 10, 2026 | 136.00 | 136.00 | 125.00 | 130.15 | 130.15 | 0.12% | 1,775 |
| Apr 9, 2026 | 140.00 | 140.00 | 130.00 | 130.00 | 130.00 | -6.17% | 329 |
| Apr 8, 2026 | 164.00 | 164.00 | 129.05 | 138.55 | 138.55 | 0.43% | 928 |
| Apr 6, 2026 | 132.75 | 138.80 | 132.75 | 137.95 | 137.95 | 2.87% | 399 |
| Apr 2, 2026 | 128.20 | 134.10 | 114.55 | 134.10 | 134.10 | 4.60% | 208 |
| Apr 1, 2026 | 127.00 | 128.30 | 122.00 | 128.20 | 128.20 | - | 304 |
| Mar 30, 2026 | 114.40 | 128.20 | 114.00 | 128.20 | 128.20 | 9.85% | 266 |
| Mar 27, 2026 | 126.15 | 126.15 | 113.10 | 116.70 | 116.70 | -7.49% | 277 |
| Mar 25, 2026 | 138.35 | 138.35 | 120.35 | 126.15 | 126.15 | -14.71% | 6,240 |
| Mar 23, 2026 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | -0.64% | 6 |
| Mar 20, 2026 | 145.00 | 150.00 | 145.00 | 148.85 | 148.85 | 0.64% | 313 |
| Mar 19, 2026 | 148.90 | 148.90 | 147.90 | 147.90 | 147.90 | 4.56% | 14 |
| Mar 18, 2026 | 140.10 | 141.70 | 140.10 | 141.45 | 141.45 | -5.38% | 298 |
| Mar 17, 2026 | 143.50 | 154.00 | 135.00 | 149.50 | 149.50 | 3.14% | 520 |
| Mar 16, 2026 | 169.00 | 169.00 | 140.00 | 144.95 | 144.95 | -4.76% | 114 |
| Mar 13, 2026 | 133.90 | 160.45 | 128.20 | 152.20 | 152.20 | 13.62% | 2,817 |
| Mar 12, 2026 | 128.00 | 134.00 | 128.00 | 133.95 | 133.95 | -0.11% | 2,350 |
| Mar 11, 2026 | 133.90 | 135.00 | 133.00 | 134.10 | 134.10 | -0.22% | 1,007 |
| Mar 10, 2026 | 129.90 | 134.40 | 129.90 | 134.40 | 134.40 | 5.12% | 20 |
| Mar 9, 2026 | 126.00 | 134.55 | 123.40 | 127.85 | 127.85 | 1.87% | 429 |
| Mar 6, 2026 | 121.25 | 136.30 | 121.25 | 125.50 | 125.50 | -7.72% | 3,068 |
| Mar 5, 2026 | 145.00 | 150.00 | 120.00 | 136.00 | 136.00 | -1.52% | 9,976 |
| Mar 4, 2026 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | -0.75% | 30 |
| Mar 2, 2026 | 113.55 | 140.00 | 113.55 | 139.15 | 139.15 | 1.31% | 482 |
| Feb 27, 2026 | 149.90 | 149.90 | 132.70 | 137.35 | 137.35 | -3.04% | 189 |
| Feb 26, 2026 | 149.25 | 150.00 | 140.30 | 141.65 | 141.65 | -5.57% | 370 |
| Feb 25, 2026 | 168.70 | 168.70 | 149.95 | 150.00 | 150.00 | 0.81% | 470 |
| Feb 24, 2026 | 140.60 | 148.80 | 140.60 | 148.80 | 148.80 | -0.47% | 2 |
| Feb 23, 2026 | 150.00 | 150.00 | 149.50 | 149.50 | 149.50 | 0.34% | 112 |
| Feb 20, 2026 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | -0.33% | 61 |
| Feb 19, 2026 | 152.00 | 152.00 | 149.00 | 149.50 | 149.50 | -0.33% | 142 |
| Feb 18, 2026 | 140.00 | 159.95 | 139.00 | 150.00 | 150.00 | 7.91% | 2,757 |
| Feb 17, 2026 | 137.90 | 139.00 | 137.90 | 139.00 | 139.00 | -6.74% | 534 |
| Feb 16, 2026 | 155.00 | 170.00 | 140.20 | 149.05 | 149.05 | 0.74% | 1,776 |
| Feb 13, 2026 | 145.75 | 150.00 | 133.70 | 147.95 | 147.95 | 2.42% | 480 |
| Feb 12, 2026 | 145.90 | 145.90 | 132.00 | 144.45 | 144.45 | 2.67% | 1,728 |
| Feb 11, 2026 | 140.70 | 140.80 | 140.70 | 140.70 | 140.70 | - | 92 |
| Feb 10, 2026 | 142.35 | 167.00 | 140.00 | 140.70 | 140.70 | -5.06% | 2,536 |
| Feb 9, 2026 | 141.00 | 164.00 | 139.00 | 148.20 | 148.20 | 8.41% | 6,571 |
| Feb 6, 2026 | 137.15 | 137.15 | 135.05 | 136.70 | 136.70 | 2.24% | 286 |
| Feb 5, 2026 | 122.05 | 135.00 | 122.05 | 133.70 | 133.70 | 6.41% | 1,004 |
| Feb 4, 2026 | 133.45 | 133.45 | 122.00 | 125.65 | 125.65 | -5.84% | 1,212 |
| Feb 3, 2026 | 135.60 | 135.60 | 125.10 | 133.45 | 133.45 | -1.11% | 725 |
| Feb 1, 2026 | 136.30 | 136.30 | 134.95 | 134.95 | 134.95 | -0.99% | 69 |
| Jan 30, 2026 | 131.25 | 137.85 | 131.25 | 136.30 | 136.30 | 3.85% | 823 |
| Jan 29, 2026 | 128.70 | 132.00 | 124.40 | 131.25 | 131.25 | 9.38% | 1,914 |
| Jan 27, 2026 | 129.20 | 129.20 | 118.00 | 120.00 | 120.00 | 2.74% | 121 |
| Jan 23, 2026 | 118.00 | 118.00 | 116.80 | 116.80 | 116.80 | -1.02% | 101 |
| Jan 22, 2026 | 120.00 | 122.50 | 118.00 | 118.00 | 118.00 | -5.60% | 933 |
| Jan 21, 2026 | 131.80 | 131.80 | 125.00 | 125.00 | 125.00 | 3.43% | 216 |
| Jan 20, 2026 | 127.70 | 134.00 | 118.00 | 120.85 | 120.85 | -12.43% | 486 |
| Jan 19, 2026 | 126.60 | 138.00 | 121.00 | 138.00 | 138.00 | 0.88% | 78 |
| Jan 16, 2026 | 141.75 | 141.75 | 129.00 | 136.80 | 136.80 | 2.09% | 53 |
| Jan 14, 2026 | 125.00 | 134.40 | 116.00 | 134.00 | 134.00 | 7.20% | 296 |
| Jan 13, 2026 | 125.50 | 125.50 | 124.80 | 125.00 | 125.00 | 4.60% | 282 |
| Jan 12, 2026 | 123.00 | 123.00 | 119.00 | 119.50 | 119.50 | -2.61% | 224 |
| Jan 9, 2026 | 136.70 | 140.00 | 122.70 | 122.70 | 122.70 | -2.00% | 858 |
| Jan 8, 2026 | 137.00 | 140.80 | 116.10 | 125.20 | 125.20 | -8.51% | 1,187 |
| Jan 7, 2026 | 146.95 | 146.95 | 136.00 | 136.85 | 136.85 | -2.46% | 1,279 |
| Jan 6, 2026 | 140.20 | 147.20 | 140.20 | 140.30 | 140.30 | -2.09% | 381 |
| Jan 5, 2026 | 148.90 | 148.90 | 138.30 | 143.30 | 143.30 | -0.28% | 470 |
| Jan 2, 2026 | 149.90 | 149.95 | 140.15 | 143.70 | 143.70 | -4.20% | 1,909 |
| Jan 1, 2026 | 174.00 | 174.00 | 150.00 | 150.00 | 150.00 | 2.56% | 352 |
| Dec 31, 2025 | 142.30 | 150.00 | 142.30 | 146.25 | 146.25 | 1.74% | 709 |
| Dec 30, 2025 | 142.00 | 147.80 | 138.15 | 143.75 | 143.75 | 2.42% | 204 |
| Dec 26, 2025 | 141.00 | 145.60 | 137.00 | 140.35 | 140.35 | -0.28% | 148 |
| Dec 24, 2025 | 148.50 | 148.80 | 140.25 | 140.75 | 140.75 | -6.35% | 829 |
| Dec 23, 2025 | 152.50 | 152.50 | 149.00 | 150.30 | 150.30 | 1.62% | 100 |
| Dec 22, 2025 | 148.00 | 153.95 | 140.00 | 147.90 | 147.90 | -0.54% | 2,220 |
| Dec 19, 2025 | 149.15 | 150.00 | 142.20 | 148.70 | 148.70 | -0.30% | 1,817 |
| Dec 18, 2025 | 154.90 | 165.70 | 142.10 | 149.15 | 149.15 | 0.67% | 1,099 |
| Dec 17, 2025 | 136.90 | 153.90 | 136.90 | 148.15 | 148.15 | 8.18% | 7,283 |
| Dec 15, 2025 | 134.70 | 139.00 | 134.70 | 136.95 | 136.95 | 1.67% | 310 |
| Dec 12, 2025 | 128.65 | 136.00 | 128.65 | 134.70 | 134.70 | 3.90% | 1,972 |
| Dec 11, 2025 | 120.90 | 130.00 | 115.00 | 129.65 | 129.65 | 16.28% | 2,509 |
| Dec 10, 2025 | 113.60 | 130.00 | 107.00 | 111.50 | 111.50 | -1.85% | 2,160 |
| Dec 9, 2025 | 114.00 | 124.00 | 112.20 | 113.60 | 113.60 | -0.35% | 2,273 |
| Dec 8, 2025 | 122.05 | 122.05 | 113.50 | 114.00 | 114.00 | -4.28% | 738 |
| Dec 5, 2025 | 107.60 | 127.50 | 98.25 | 119.10 | 119.10 | 10.18% | 9,792 |
| Dec 4, 2025 | 118.95 | 118.95 | 105.50 | 108.10 | 108.10 | -9.84% | 4,561 |
| Dec 3, 2025 | 120.00 | 120.00 | 119.00 | 119.90 | 119.90 | -2.44% | 263 |
| Dec 2, 2025 | 129.95 | 129.95 | 117.65 | 122.90 | 122.90 | 4.60% | 238 |
| Dec 1, 2025 | 120.50 | 125.00 | 116.00 | 117.50 | 117.50 | -6.00% | 2,294 |
| Nov 28, 2025 | 127.45 | 128.90 | 123.00 | 125.00 | 125.00 | -1.92% | 2,416 |
| Nov 27, 2025 | 128.10 | 128.10 | 127.40 | 127.45 | 127.45 | -1.70% | 382 |
| Nov 26, 2025 | 128.10 | 131.65 | 128.10 | 129.65 | 129.65 | -2.56% | 1,094 |
| Nov 25, 2025 | 143.00 | 143.00 | 129.25 | 133.05 | 133.05 | -1.15% | 677 |
| Nov 24, 2025 | 139.90 | 156.10 | 126.80 | 134.60 | 134.60 | 3.46% | 32,426 |
| Nov 21, 2025 | 126.10 | 131.00 | 126.10 | 130.10 | 130.10 | -3.63% | 136 |