Sihora Industries Limited (BOM:544585)
India
· Delayed Price · Currency is INR 64.95
+4.95 (8.25%)
At close: Apr 28, 2026
Sihora Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 8.25% | 2,000 |
| Apr 27, 2026 | 57.05 | 60.00 | 57.00 | 60.00 | 60.00 | -3.23% | 6,000 |
| Apr 23, 2026 | 54.00 | 62.00 | 54.00 | 62.00 | 62.00 | -2.82% | 4,000 |
| Apr 10, 2026 | 54.50 | 64.40 | 54.50 | 63.80 | 63.80 | 17.06% | 8,000 |
| Mar 25, 2026 | 54.00 | 54.50 | 53.00 | 54.50 | 54.50 | 6.45% | 14,000 |
| Mar 19, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.39% | 4,000 |
| Mar 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 2,000 |
| Mar 16, 2026 | 55.90 | 55.90 | 51.00 | 51.00 | 51.00 | - | 14,000 |
| Mar 13, 2026 | 51.29 | 51.29 | 51.00 | 51.00 | 51.00 | -1.22% | 14,000 |
| Mar 12, 2026 | 58.99 | 59.50 | 50.70 | 51.63 | 51.63 | -12.49% | 24,000 |
| Mar 11, 2026 | 55.00 | 59.00 | 55.00 | 59.00 | 59.00 | 8.46% | 12,000 |
| Mar 9, 2026 | 50.21 | 54.50 | 50.21 | 54.40 | 54.40 | -1.09% | 22,000 |
| Mar 5, 2026 | 55.00 | 55.60 | 55.00 | 55.00 | 55.00 | -8.33% | 6,000 |
| Mar 4, 2026 | 51.02 | 60.00 | 51.02 | 60.00 | 60.00 | 0.02% | 46,000 |
| Mar 2, 2026 | 54.01 | 59.99 | 52.02 | 59.99 | 59.99 | -4.02% | 20,000 |
| Feb 26, 2026 | 60.00 | 62.50 | 60.00 | 62.50 | 62.50 | 2.46% | 4,000 |
| Feb 23, 2026 | 58.00 | 61.00 | 57.70 | 61.00 | 61.00 | -0.05% | 14,000 |
| Feb 19, 2026 | 59.00 | 62.55 | 56.95 | 61.03 | 61.03 | -2.97% | 18,000 |
| Feb 18, 2026 | 63.49 | 63.49 | 52.01 | 62.90 | 62.90 | 10.23% | 8,000 |
| Feb 11, 2026 | 58.00 | 58.00 | 57.00 | 57.06 | 57.06 | 1.89% | 36,000 |
| Feb 9, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 4,000 |
| Feb 6, 2026 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | - | 4,000 |
| Feb 5, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 3.70% | 2,000 |
| Feb 4, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -3.57% | 2,000 |
| Feb 3, 2026 | 53.00 | 56.00 | 52.00 | 56.00 | 56.00 | 5.66% | 8,000 |
| Feb 2, 2026 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | -5.36% | 8,000 |
| Feb 1, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 4,000 |
| Jan 30, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | 4,000 |
| Jan 28, 2026 | 56.00 | 57.00 | 56.00 | 56.50 | 56.50 | 3.76% | 4,000 |
| Jan 22, 2026 | 53.99 | 55.50 | 53.99 | 54.45 | 54.45 | 6.66% | 10,000 |
| Jan 21, 2026 | 54.60 | 54.60 | 50.10 | 51.05 | 51.05 | -8.23% | 16,000 |
| Jan 20, 2026 | 56.00 | 56.00 | 55.25 | 55.63 | 55.63 | -4.09% | 4,000 |
| Jan 16, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.09% | 2,000 |
| Jan 13, 2026 | 58.00 | 58.10 | 58.00 | 58.05 | 58.05 | -2.76% | 8,000 |
| Jan 12, 2026 | 60.00 | 60.00 | 59.70 | 59.70 | 59.70 | -0.67% | 4,000 |
| Jan 9, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -3.27% | 6,000 |
| Jan 5, 2026 | 63.40 | 63.40 | 62.10 | 62.13 | 62.13 | -2.00% | 6,000 |
| Jan 2, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - | 10,000 |
| Jan 1, 2026 | 64.00 | 64.00 | 63.40 | 63.40 | 63.40 | 3.93% | 10,000 |
| Dec 29, 2025 | 60.10 | 61.00 | 60.10 | 61.00 | 61.00 | 1.67% | 6,000 |
| Dec 23, 2025 | 60.01 | 60.01 | 60.00 | 60.00 | 60.00 | -4.38% | 4,000 |
| Dec 18, 2025 | 59.00 | 64.50 | 59.00 | 62.75 | 62.75 | 12.05% | 18,000 |
| Dec 15, 2025 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 7.69% | 8,000 |
| Dec 12, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -5.71% | 2,000 |
| Dec 11, 2025 | 57.00 | 57.00 | 55.11 | 55.15 | 55.15 | 0.27% | 6,000 |
| Dec 9, 2025 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | - | 6,000 |
| Dec 8, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | -3.51% | 6,000 |
| Dec 5, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -3.41% | 2,000 |
| Dec 3, 2025 | 60.01 | 60.01 | 58.00 | 59.01 | 59.01 | -1.67% | 4,000 |
| Dec 2, 2025 | 61.50 | 61.50 | 60.00 | 60.01 | 60.01 | -3.21% | 10,000 |
| Dec 1, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 4,000 |
| Nov 26, 2025 | 60.00 | 62.00 | 59.50 | 62.00 | 62.00 | 2.48% | 16,000 |
| Nov 24, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.62% | 2,000 |
| Nov 20, 2025 | 63.20 | 63.20 | 60.50 | 60.88 | 60.88 | -3.67% | 10,000 |
| Nov 19, 2025 | 63.00 | 63.50 | 63.00 | 63.20 | 63.20 | 0.32% | 6,000 |
| Nov 18, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -2.40% | 6,000 |
| Nov 17, 2025 | 64.59 | 64.59 | 63.77 | 64.55 | 64.55 | 3.12% | 18,000 |
| Nov 14, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 4.06% | 2,000 |
| Nov 13, 2025 | 60.01 | 62.00 | 60.01 | 60.16 | 60.16 | -3.28% | 10,000 |
| Nov 12, 2025 | 64.99 | 64.99 | 62.01 | 62.20 | 62.20 | -4.98% | 6,000 |
| Nov 11, 2025 | 64.90 | 65.46 | 64.90 | 65.46 | 65.46 | 0.86% | 4,000 |
| Nov 10, 2025 | 63.82 | 65.49 | 63.82 | 64.90 | 64.90 | -1.35% | 8,000 |
| Nov 7, 2025 | 65.00 | 66.45 | 62.56 | 65.79 | 65.79 | -1.07% | 102,000 |
| Nov 6, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.06% | 2,000 |
| Nov 4, 2025 | 67.00 | 68.00 | 64.00 | 65.80 | 65.80 | - | 68,000 |
| Nov 3, 2025 | 65.81 | 65.81 | 64.50 | 65.80 | 65.80 | 4.98% | 30,000 |
| Oct 31, 2025 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | 4.99% | 2,000 |
| Oct 30, 2025 | 58.20 | 59.70 | 58.20 | 59.70 | 59.70 | 2.58% | 10,000 |
| Oct 29, 2025 | 55.00 | 58.20 | 54.55 | 58.20 | 58.20 | 2.32% | 18,000 |
| Oct 28, 2025 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - | 14,000 |