Skip to main content
Shri Ahimsa Naturals Limited (NSE:SHRIAHIMSA)
India flag India · Delayed Price · Currency is INR
274.70
+7.70 (2.88%)
At close: Apr 28, 2026

Shri Ahimsa Naturals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026274.00275.00271.15274.70274.702.88%21,600
Apr 27, 2026270.00270.95267.00267.00267.00-5,400
Apr 24, 2026269.00272.70267.00267.00267.000.49%40,800
Apr 23, 2026266.00270.00265.00265.70265.70-1.15%20,400
Apr 22, 2026271.00272.00265.00268.80268.800.88%21,000
Apr 21, 2026270.70270.70260.05266.45266.450.04%21,600
Apr 20, 2026268.05272.00260.05266.35266.35-0.06%21,600
Apr 17, 2026255.05269.00254.00266.50266.502.94%164,400
Apr 16, 2026259.95261.00240.00258.90258.903.50%136,800
Apr 15, 2026243.05258.45243.00250.15250.153.65%42,000
Apr 13, 2026244.75245.00240.00241.35241.35-1.07%34,800
Apr 10, 2026252.00252.00240.90243.95243.95-1.61%58,800
Apr 9, 2026247.00265.00243.00247.95247.95-0.22%41,400
Apr 8, 2026243.50252.00243.25248.50248.504.48%27,000
Apr 7, 2026236.00238.50235.00237.85237.851.30%20,400
Apr 6, 2026236.50236.50231.00234.80234.800.56%33,000
Apr 2, 2026236.00239.00229.00233.50233.50-1.48%46,800
Apr 1, 2026238.10256.00235.00237.00237.000.53%39,000
Mar 30, 2026245.00245.00235.00235.75235.75-3.85%22,200
Mar 27, 2026230.00259.85230.00245.20245.20-4.24%40,800
Mar 25, 2026249.50257.95249.50256.05256.054.09%54,000
Mar 24, 2026236.50250.00235.00246.00246.004.68%85,800
Mar 23, 2026237.80237.80225.70235.00235.00-2.16%23,400
Mar 20, 2026230.45244.70230.45240.20240.202.83%15,600
Mar 19, 2026230.00240.50230.00233.60233.60-12,000
Mar 18, 2026230.25235.00228.25233.60233.601.24%28,200
Mar 17, 2026227.00233.00226.50230.75230.751.88%8,400
Mar 16, 2026227.50229.00225.00226.50226.50-0.59%30,000
Mar 13, 2026223.00232.00223.00227.85227.850.97%7,200
Mar 12, 2026234.00236.00225.00225.65225.65-3.98%13,200
Mar 11, 2026230.50235.00230.00235.00235.002.31%15,600
Mar 10, 2026230.00232.00222.00229.70229.700.28%18,000
Mar 9, 2026230.00231.00226.00229.05229.05-2.07%10,200
Mar 6, 2026234.00238.00231.00233.90233.901.26%17,400
Mar 5, 2026230.95232.00229.75231.00231.001.74%5,400
Mar 4, 2026210.00231.00210.00227.05227.05-2.24%16,200
Mar 2, 2026240.00243.00230.10232.25232.25-4.03%6,600
Feb 27, 2026241.50250.00241.50242.00242.000.83%7,800
Feb 26, 2026242.00246.40231.55240.00240.006.67%55,200
Feb 25, 2026228.95235.00223.10225.00225.00-1.75%37,800
Feb 24, 2026232.00234.00226.00229.00229.00-2.14%28,800
Feb 23, 2026241.00241.00234.00234.00234.00-1.27%6,000
Feb 20, 2026237.40237.40236.75237.00237.000.17%14,400
Feb 19, 2026237.45237.45235.00236.60236.60-0.34%22,200
Feb 18, 2026246.60246.60231.00237.40237.40-3.73%31,200
Feb 17, 2026257.00257.00245.00246.60246.60-4.60%39,000
Feb 16, 2026260.00263.00248.00258.50258.50-1.90%24,600
Feb 13, 2026265.00265.00262.00263.50263.50-1.01%2,400
Feb 12, 2026270.00274.95264.00266.20266.20-3.22%16,200
Feb 11, 2026279.95282.00273.10275.05275.05-1.72%15,000
Feb 10, 2026275.00279.95273.50279.85279.85-0.18%45,000
Feb 9, 2026269.00283.00269.00280.35280.354.22%40,200
Feb 6, 2026265.00272.50263.00269.00269.001.01%64,800
Feb 5, 2026252.90272.50249.00266.30266.306.52%89,400
Feb 4, 2026246.50251.25245.05250.00250.002.88%22,200
Feb 3, 2026256.95262.00241.05243.00243.000.75%36,000
Feb 2, 2026226.00243.00226.00241.20241.208.60%63,000
Feb 1, 2026225.00230.00221.00222.10222.10-1.22%21,000
Jan 30, 2026235.00235.00222.00224.85224.85-4.36%33,000
Jan 29, 2026246.50251.50230.00235.10235.10-2.85%43,800
Jan 28, 2026226.50260.00226.50242.00242.007.92%37,200
Jan 27, 2026231.00231.00224.00224.25224.25-2.73%15,600
Jan 23, 2026237.00239.80225.00230.55230.55-2.93%9,000
Jan 22, 2026241.00241.00230.80237.50237.50-0.69%9,600
Jan 21, 2026236.00240.00234.50239.15239.150.65%25,800
Jan 20, 2026235.35241.00235.35237.60237.600.96%19,800
Jan 19, 2026237.00237.00235.00235.35235.35-0.40%4,800
Jan 16, 2026246.00246.00234.00236.30236.30-1.66%13,800
Jan 14, 2026235.50243.40230.00240.30240.300.56%24,000
Jan 13, 2026235.00241.00230.00238.95238.952.38%34,800
Jan 12, 2026231.00239.00227.00233.40233.40-0.95%42,000
Jan 9, 2026234.50239.00228.00235.65235.652.46%21,600
Jan 8, 2026242.00247.50230.00230.00230.00-3.36%9,000
Jan 7, 2026239.55242.00236.00238.00238.00-0.65%25,200
Jan 6, 2026223.25243.00223.25239.55239.552.66%11,400
Jan 5, 2026241.50242.25232.20233.35233.35-2.95%16,200
Jan 2, 2026240.00249.65235.00240.45240.450.86%40,200
Jan 1, 2026222.35243.95215.00238.40238.407.22%59,400
Dec 31, 2025232.00234.00220.00222.35222.35-3.89%37,800
Dec 30, 2025244.00244.70229.50231.35231.35-0.56%18,600
Dec 29, 2025251.00251.00215.75232.65232.65-5.73%27,600
Dec 26, 2025246.90248.90244.00246.80246.801.15%10,200
Dec 24, 2025238.00244.00238.00244.00244.005.63%20,400
Dec 23, 2025236.50236.50231.00231.00231.00-0.84%22,800
Dec 22, 2025234.00241.50232.95232.95232.95-0.87%23,400
Dec 19, 2025239.00239.00233.10235.00235.002.49%10,800
Dec 18, 2025236.00236.00228.10229.30229.30-4.04%23,400
Dec 17, 2025236.00240.00234.00238.95238.95-0.40%11,400
Dec 16, 2025235.25245.00235.25239.90239.90-2.34%16,200
Dec 15, 2025242.00246.00240.00245.65245.651.51%11,400
Dec 12, 2025231.25242.00231.25242.00242.000.81%13,200
Dec 11, 2025246.50249.90239.05240.05240.05-1.23%11,400
Dec 10, 2025252.00254.95238.35243.05243.05-3.11%31,200
Dec 9, 2025239.00250.85227.10250.85250.854.98%43,800
Dec 8, 2025248.00248.00238.75238.95238.95-4.91%97,200
Dec 5, 2025250.00253.05247.50251.30251.30-0.36%7,800
Dec 4, 2025261.00264.00250.00252.20252.20-2.63%22,200
Dec 3, 2025262.00268.70256.00259.00259.00-1.22%9,600
Dec 2, 2025261.00262.30261.00262.20262.20-0.87%7,200
Dec 1, 2025271.75271.75260.00264.50264.50-2.67%24,600