Sacheerome Limited (NSE:SACHEEROME)
India
· Delayed Price · Currency is INR 345.80
-4.20 (-1.20%)
At close: Apr 28, 2026
Sacheerome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 350.00 | 352.90 | 342.10 | 345.80 | 345.80 | -1.20% | 21,600 |
| Apr 27, 2026 | 354.00 | 357.95 | 341.55 | 350.00 | 350.00 | -0.98% | 35,400 |
| Apr 24, 2026 | 353.50 | 358.45 | 346.75 | 353.45 | 353.45 | 0.13% | 17,400 |
| Apr 23, 2026 | 368.00 | 368.00 | 352.05 | 353.00 | 353.00 | -4.74% | 15,000 |
| Apr 22, 2026 | 364.05 | 370.90 | 355.50 | 370.55 | 370.55 | 1.79% | 21,600 |
| Apr 21, 2026 | 345.05 | 372.00 | 345.05 | 364.05 | 364.05 | 1.72% | 21,000 |
| Apr 20, 2026 | 359.95 | 373.00 | 354.50 | 357.90 | 357.90 | -0.33% | 20,400 |
| Apr 17, 2026 | 362.00 | 368.00 | 347.35 | 359.10 | 359.10 | -1.62% | 63,600 |
| Apr 16, 2026 | 380.00 | 384.75 | 365.00 | 365.00 | 365.00 | -5.00% | 79,800 |
| Apr 15, 2026 | 410.00 | 410.00 | 384.20 | 384.20 | 384.20 | -5.00% | 67,200 |
| Apr 13, 2026 | 384.05 | 408.60 | 384.05 | 404.40 | 404.40 | 3.92% | 90,000 |
| Apr 10, 2026 | 379.95 | 389.15 | 379.95 | 389.15 | 389.15 | 4.99% | 69,600 |
| Apr 9, 2026 | 346.55 | 370.65 | 346.15 | 370.65 | 370.65 | 5.00% | 32,400 |
| Apr 8, 2026 | 351.00 | 356.25 | 347.05 | 353.00 | 353.00 | 4.04% | 36,600 |
| Apr 7, 2026 | 368.85 | 368.85 | 333.75 | 339.30 | 339.30 | -3.42% | 81,000 |
| Apr 6, 2026 | 337.90 | 351.30 | 337.90 | 351.30 | 351.30 | 9.99% | 105,000 |
| Apr 2, 2026 | 294.00 | 319.40 | 290.00 | 319.40 | 319.40 | 9.99% | 135,000 |
| Apr 1, 2026 | 276.00 | 290.40 | 275.00 | 290.40 | 290.40 | 10.00% | 40,800 |
| Mar 30, 2026 | 275.00 | 281.00 | 256.50 | 264.00 | 264.00 | -5.83% | 88,800 |
| Mar 27, 2026 | 268.00 | 286.30 | 268.00 | 280.35 | 280.35 | 7.70% | 142,200 |
| Mar 25, 2026 | 269.90 | 275.00 | 249.00 | 260.30 | 260.30 | -2.93% | 156,600 |
| Mar 24, 2026 | 297.00 | 298.75 | 264.70 | 268.15 | 268.15 | -8.82% | 182,400 |
| Mar 23, 2026 | 321.00 | 321.00 | 294.00 | 294.10 | 294.10 | -9.96% | 78,000 |
| Mar 20, 2026 | 330.00 | 336.40 | 326.00 | 326.65 | 326.65 | -1.91% | 16,200 |
| Mar 19, 2026 | 334.90 | 348.00 | 326.80 | 333.00 | 333.00 | -3.20% | 39,000 |
| Mar 18, 2026 | 348.95 | 361.25 | 330.00 | 344.00 | 344.00 | -0.01% | 88,200 |
| Mar 17, 2026 | 341.20 | 358.95 | 334.75 | 344.05 | 344.05 | -2.36% | 21,000 |
| Mar 16, 2026 | 358.00 | 358.00 | 352.00 | 352.35 | 352.35 | -4.90% | 11,400 |
| Mar 13, 2026 | 371.00 | 373.50 | 370.50 | 370.50 | 370.50 | -5.00% | 13,200 |
| Mar 12, 2026 | 375.30 | 390.00 | 360.20 | 390.00 | 390.00 | 3.72% | 4,800 |
| Mar 11, 2026 | 398.45 | 398.45 | 375.00 | 376.00 | 376.00 | -0.92% | 6,000 |
| Mar 10, 2026 | 361.95 | 380.00 | 361.95 | 379.50 | 379.50 | 4.85% | 6,600 |
| Mar 9, 2026 | 370.00 | 370.00 | 361.95 | 361.95 | 361.95 | -5.00% | 6,000 |
| Mar 6, 2026 | 389.95 | 389.95 | 381.00 | 381.00 | 381.00 | -1.30% | 3,000 |
| Mar 5, 2026 | 391.00 | 393.00 | 381.00 | 386.00 | 386.00 | 1.58% | 3,600 |
| Mar 4, 2026 | 373.00 | 380.00 | 372.25 | 380.00 | 380.00 | -3.01% | 7,800 |
| Mar 2, 2026 | 399.95 | 399.95 | 371.15 | 391.80 | 391.80 | 0.86% | 7,200 |
| Feb 27, 2026 | 375.00 | 390.70 | 375.00 | 388.45 | 388.45 | 4.39% | 6,600 |
| Feb 26, 2026 | 379.95 | 380.00 | 372.00 | 372.10 | 372.10 | -4.33% | 3,000 |
| Feb 25, 2026 | 394.20 | 399.00 | 376.00 | 388.95 | 388.95 | -1.37% | 9,000 |
| Feb 24, 2026 | 395.00 | 402.40 | 389.00 | 394.35 | 394.35 | 2.90% | 64,200 |
| Feb 23, 2026 | 382.40 | 383.25 | 372.80 | 383.25 | 383.25 | 5.00% | 38,400 |
| Feb 20, 2026 | 360.70 | 378.50 | 358.00 | 365.00 | 365.00 | 1.19% | 28,800 |
| Feb 19, 2026 | 364.00 | 370.65 | 360.00 | 360.70 | 360.70 | 2.18% | 19,200 |
| Feb 18, 2026 | 348.00 | 354.00 | 341.00 | 353.00 | 353.00 | 0.33% | 8,400 |
| Feb 17, 2026 | 350.20 | 365.00 | 350.20 | 351.85 | 351.85 | -0.04% | 18,000 |
| Feb 16, 2026 | 350.00 | 373.65 | 350.00 | 352.00 | 352.00 | -1.10% | 42,600 |
| Feb 13, 2026 | 344.00 | 355.90 | 344.00 | 355.90 | 355.90 | 3.16% | 8,400 |
| Feb 12, 2026 | 327.25 | 345.00 | 327.25 | 345.00 | 345.00 | 1.38% | 9,000 |
| Feb 11, 2026 | 355.40 | 355.40 | 340.30 | 340.30 | 340.30 | -5.00% | 40,200 |
| Feb 10, 2026 | 361.80 | 364.00 | 356.00 | 358.20 | 358.20 | -0.50% | 18,600 |
| Feb 9, 2026 | 370.00 | 370.00 | 353.05 | 360.00 | 360.00 | -2.70% | 9,000 |
| Feb 5, 2026 | 361.00 | 370.00 | 356.00 | 370.00 | 370.00 | 2.29% | 9,000 |
| Feb 4, 2026 | 380.00 | 391.95 | 361.00 | 361.70 | 361.70 | -4.82% | 25,200 |
| Feb 3, 2026 | 388.50 | 388.50 | 380.00 | 380.00 | 380.00 | 2.70% | 6,000 |
| Feb 2, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 2,400 |
| Feb 1, 2026 | 360.10 | 370.00 | 351.50 | 370.00 | 370.00 | - | 12,000 |
| Jan 30, 2026 | 372.50 | 372.50 | 360.00 | 370.00 | 370.00 | -0.67% | 5,400 |
| Jan 29, 2026 | 365.00 | 377.00 | 364.05 | 372.50 | 372.50 | 0.95% | 6,000 |
| Jan 28, 2026 | 379.80 | 379.80 | 367.00 | 369.00 | 369.00 | -1.59% | 4,200 |
| Jan 27, 2026 | 359.95 | 374.95 | 359.95 | 374.95 | 374.95 | 2.45% | 3,000 |
| Jan 23, 2026 | 379.95 | 379.95 | 366.00 | 366.00 | 366.00 | -3.67% | 6,000 |
| Jan 22, 2026 | 364.00 | 379.95 | 360.05 | 379.95 | 379.95 | 3.37% | 6,000 |
| Jan 21, 2026 | 357.00 | 379.00 | 355.10 | 367.55 | 367.55 | -1.66% | 24,600 |
| Jan 20, 2026 | 381.00 | 397.80 | 365.15 | 373.75 | 373.75 | -1.95% | 16,800 |
| Jan 19, 2026 | 390.00 | 392.05 | 380.00 | 381.20 | 381.20 | -2.53% | 14,400 |
| Jan 16, 2026 | 400.00 | 400.00 | 390.10 | 391.10 | 391.10 | -1.49% | 16,200 |
| Jan 14, 2026 | 388.00 | 397.00 | 388.00 | 397.00 | 397.00 | 5.00% | 23,400 |
| Jan 13, 2026 | 385.00 | 385.00 | 371.00 | 378.10 | 378.10 | -3.18% | 13,200 |
| Jan 12, 2026 | 415.00 | 426.50 | 389.40 | 390.50 | 390.50 | -4.72% | 18,600 |
| Jan 9, 2026 | 395.00 | 430.65 | 389.65 | 409.85 | 409.85 | -0.07% | 47,400 |
| Jan 8, 2026 | 425.00 | 425.00 | 403.75 | 410.15 | 410.15 | -3.49% | 30,600 |
| Jan 7, 2026 | 430.55 | 430.55 | 414.05 | 425.00 | 425.00 | 3.65% | 55,800 |
| Jan 6, 2026 | 397.00 | 410.05 | 397.00 | 410.05 | 410.05 | 4.99% | 29,400 |
| Jan 5, 2026 | 368.00 | 395.25 | 358.00 | 390.55 | 390.55 | 3.75% | 49,200 |
| Jan 2, 2026 | 395.00 | 400.00 | 376.45 | 376.45 | 376.45 | -5.00% | 31,800 |
| Jan 1, 2026 | 396.00 | 400.50 | 386.80 | 396.25 | 396.25 | 3.88% | 30,000 |
| Dec 31, 2025 | 379.95 | 381.45 | 379.95 | 381.45 | 381.45 | 5.00% | 10,800 |
| Dec 30, 2025 | 346.00 | 363.30 | 335.10 | 363.30 | 363.30 | 5.00% | 13,200 |
| Dec 29, 2025 | 329.40 | 346.00 | 329.40 | 346.00 | 346.00 | 1.23% | 25,200 |
| Dec 26, 2025 | 352.65 | 354.90 | 338.00 | 341.80 | 341.80 | -3.08% | 18,000 |
| Dec 24, 2025 | 347.00 | 354.85 | 344.50 | 352.65 | 352.65 | -0.38% | 12,000 |
| Dec 23, 2025 | 367.50 | 369.95 | 349.15 | 354.00 | 354.00 | -3.67% | 42,600 |
| Dec 22, 2025 | 357.85 | 371.30 | 340.50 | 367.50 | 367.50 | 3.92% | 24,000 |
| Dec 19, 2025 | 372.25 | 372.25 | 353.65 | 353.65 | 353.65 | -5.00% | 38,400 |
| Dec 18, 2025 | 361.20 | 383.00 | 360.75 | 372.25 | 372.25 | -1.96% | 30,000 |
| Dec 17, 2025 | 384.00 | 384.00 | 379.70 | 379.70 | 379.70 | -4.99% | 19,800 |
| Dec 16, 2025 | 404.00 | 404.00 | 399.65 | 399.65 | 399.65 | -4.99% | 15,000 |
| Dec 15, 2025 | 405.00 | 428.55 | 400.00 | 420.65 | 420.65 | 3.06% | 40,200 |
| Dec 12, 2025 | 423.30 | 423.30 | 383.15 | 408.15 | 408.15 | 1.20% | 33,000 |
| Dec 11, 2025 | 393.20 | 403.30 | 393.20 | 403.30 | 403.30 | 5.00% | 117,000 |
| Dec 10, 2025 | 378.00 | 384.15 | 375.00 | 384.10 | 384.10 | 4.97% | 108,000 |
| Dec 9, 2025 | 355.00 | 368.20 | 334.60 | 365.90 | 365.90 | 4.33% | 58,800 |
| Dec 8, 2025 | 350.00 | 355.20 | 346.00 | 350.70 | 350.70 | 3.67% | 54,000 |
| Dec 5, 2025 | 350.10 | 350.10 | 338.00 | 338.30 | 338.30 | -3.37% | 4,200 |
| Dec 4, 2025 | 343.45 | 360.60 | 343.45 | 350.10 | 350.10 | 1.94% | 38,400 |
| Dec 3, 2025 | 335.00 | 343.45 | 330.00 | 343.45 | 343.45 | 5.00% | 26,400 |
| Dec 2, 2025 | 325.00 | 340.00 | 324.35 | 327.10 | 327.10 | -4.19% | 22,200 |
| Dec 1, 2025 | 357.00 | 357.00 | 341.40 | 341.40 | 341.40 | -5.00% | 19,800 |
| Nov 28, 2025 | 342.30 | 359.40 | 342.30 | 359.35 | 359.35 | 4.98% | 44,400 |