Snehaa Organics Limited (NSE:SNEHAA)
India
· Delayed Price · Currency is INR 44.95
-0.05 (-0.11%)
At close: Apr 28, 2026
Snehaa Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.00 | 45.00 | 44.95 | 44.95 | 44.95 | -0.11% | 5,000 |
| Apr 27, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 4.90% | 7,000 |
| Apr 24, 2026 | 44.00 | 44.60 | 42.75 | 42.90 | 42.90 | -4.67% | 7,000 |
| Apr 23, 2026 | 46.75 | 46.80 | 44.15 | 45.00 | 45.00 | -3.12% | 30,000 |
| Apr 22, 2026 | 42.90 | 46.45 | 42.90 | 46.45 | 46.45 | 2.88% | 17,000 |
| Apr 21, 2026 | 47.45 | 47.45 | 45.15 | 45.15 | 45.15 | -4.95% | 13,000 |
| Apr 20, 2026 | 47.45 | 47.50 | 47.45 | 47.50 | 47.50 | 0.11% | 5,000 |
| Apr 17, 2026 | 48.85 | 49.00 | 47.20 | 47.45 | 47.45 | -2.87% | 6,000 |
| Apr 16, 2026 | 47.90 | 51.00 | 47.00 | 48.85 | 48.85 | 4.16% | 22,000 |
| Apr 15, 2026 | 45.00 | 46.90 | 45.00 | 46.90 | 46.90 | 7.69% | 15,000 |
| Apr 13, 2026 | 44.60 | 45.00 | 43.55 | 43.55 | 43.55 | 2.23% | 4,000 |
| Apr 10, 2026 | 43.35 | 43.90 | 42.55 | 42.60 | 42.60 | -1.73% | 9,000 |
| Apr 9, 2026 | 43.00 | 43.80 | 42.60 | 43.35 | 43.35 | 0.81% | 13,000 |
| Apr 8, 2026 | 44.95 | 46.00 | 42.50 | 43.00 | 43.00 | 0.47% | 47,000 |
| Apr 7, 2026 | 42.90 | 42.90 | 42.80 | 42.80 | 42.80 | -0.23% | 5,000 |
| Apr 6, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 1.18% | 3,000 |
| Apr 2, 2026 | 40.70 | 43.20 | 38.15 | 42.40 | 42.40 | 3.29% | 9,000 |
| Apr 1, 2026 | 41.45 | 41.45 | 40.55 | 41.05 | 41.05 | 6.76% | 6,000 |
| Mar 30, 2026 | 38.45 | 38.45 | 35.50 | 38.45 | 38.45 | -1.16% | 44,000 |
| Mar 27, 2026 | 39.00 | 40.40 | 36.75 | 38.90 | 38.90 | -6.38% | 84,000 |
| Mar 25, 2026 | 43.90 | 43.90 | 39.00 | 41.55 | 41.55 | -5.68% | 21,000 |
| Mar 24, 2026 | 39.45 | 46.00 | 39.45 | 44.05 | 44.05 | 5.89% | 28,000 |
| Mar 23, 2026 | 40.45 | 41.75 | 38.00 | 41.60 | 41.60 | 2.59% | 31,000 |
| Mar 20, 2026 | 42.50 | 42.50 | 40.00 | 40.55 | 40.55 | -1.10% | 17,000 |
| Mar 19, 2026 | 43.00 | 43.00 | 38.20 | 41.00 | 41.00 | -6.07% | 31,000 |
| Mar 18, 2026 | 45.05 | 45.05 | 43.00 | 43.65 | 43.65 | -4.17% | 22,000 |
| Mar 17, 2026 | 45.60 | 45.60 | 45.00 | 45.55 | 45.55 | 1.22% | 10,000 |
| Mar 16, 2026 | 45.00 | 47.00 | 45.00 | 45.00 | 45.00 | -0.11% | 8,000 |
| Mar 13, 2026 | 46.00 | 46.00 | 45.00 | 45.05 | 45.05 | -2.07% | 4,000 |
| Mar 12, 2026 | 45.15 | 46.00 | 45.00 | 46.00 | 46.00 | 2.22% | 10,000 |
| Mar 11, 2026 | 45.25 | 46.45 | 44.00 | 45.00 | 45.00 | 1.47% | 57,000 |
| Mar 10, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 0.80% | 1,000 |
| Mar 9, 2026 | 48.00 | 48.00 | 44.00 | 44.00 | 44.00 | -2.44% | 8,000 |
| Mar 6, 2026 | 46.00 | 46.00 | 44.10 | 45.10 | 45.10 | -4.04% | 10,000 |
| Mar 5, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 1,000 |
| Mar 4, 2026 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 4.44% | 4,000 |
| Mar 2, 2026 | 45.30 | 45.30 | 45.00 | 45.00 | 45.00 | -2.70% | 4,000 |
| Feb 27, 2026 | 47.60 | 47.60 | 44.90 | 46.25 | 46.25 | 4.88% | 2,000 |
| Feb 26, 2026 | 41.50 | 46.50 | 41.50 | 44.10 | 44.10 | 0.57% | 6,000 |
| Feb 25, 2026 | 47.05 | 48.00 | 40.50 | 43.85 | 43.85 | -4.78% | 10,000 |
| Feb 24, 2026 | 45.25 | 48.00 | 45.25 | 46.05 | 46.05 | -2.23% | 9,000 |
| Feb 23, 2026 | 48.90 | 48.90 | 47.05 | 47.10 | 47.10 | -3.68% | 5,000 |
| Feb 20, 2026 | 49.90 | 49.90 | 47.50 | 48.90 | 48.90 | 2.41% | 17,000 |
| Feb 19, 2026 | 47.60 | 49.90 | 47.50 | 47.75 | 47.75 | 0.53% | 13,000 |
| Feb 18, 2026 | 46.00 | 48.20 | 45.05 | 47.50 | 47.50 | -0.94% | 6,000 |
| Feb 17, 2026 | 45.75 | 47.95 | 45.75 | 47.95 | 47.95 | 4.81% | 9,000 |
| Feb 16, 2026 | 49.00 | 54.95 | 45.00 | 45.75 | 45.75 | -6.63% | 175,000 |
| Feb 13, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 4.14% | 2,000 |
| Feb 12, 2026 | 47.60 | 47.60 | 46.00 | 47.05 | 47.05 | -1.05% | 3,000 |
| Feb 11, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -6.03% | 1,000 |
| Feb 10, 2026 | 51.50 | 51.50 | 50.00 | 50.60 | 50.60 | 1.20% | 4,000 |
| Feb 9, 2026 | 50.00 | 50.00 | 48.70 | 50.00 | 50.00 | 3.09% | 16,000 |
| Feb 6, 2026 | 47.25 | 49.00 | 47.25 | 48.50 | 48.50 | 2.65% | 4,000 |
| Feb 5, 2026 | 44.50 | 49.50 | 44.05 | 47.25 | 47.25 | 11.83% | 21,000 |
| Feb 4, 2026 | 50.00 | 53.00 | 39.35 | 42.25 | 42.25 | -12.98% | 68,000 |
| Feb 3, 2026 | 47.20 | 56.50 | 47.15 | 48.55 | 48.55 | 2.97% | 11,000 |
| Feb 2, 2026 | 49.80 | 50.00 | 47.15 | 47.15 | 47.15 | -5.70% | 4,000 |
| Feb 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -3.75% | 1,000 |
| Jan 30, 2026 | 53.00 | 53.00 | 50.45 | 51.95 | 51.95 | 8.00% | 6,000 |
| Jan 29, 2026 | 50.50 | 50.50 | 48.10 | 48.10 | 48.10 | -3.80% | 8,000 |
| Jan 28, 2026 | 50.75 | 51.00 | 49.00 | 50.00 | 50.00 | -1.48% | 16,000 |
| Jan 27, 2026 | 58.15 | 58.15 | 49.50 | 50.75 | 50.75 | -12.50% | 24,000 |
| Jan 23, 2026 | 55.00 | 58.00 | 53.00 | 58.00 | 58.00 | 9.33% | 10,000 |
| Jan 22, 2026 | 45.85 | 53.40 | 45.85 | 53.05 | 53.05 | 16.72% | 32,000 |
| Jan 21, 2026 | 45.15 | 46.60 | 45.15 | 45.45 | 45.45 | -4.32% | 10,000 |
| Jan 20, 2026 | 46.75 | 47.50 | 46.60 | 47.50 | 47.50 | 0.85% | 6,000 |
| Jan 19, 2026 | 46.60 | 50.00 | 46.60 | 47.10 | 47.10 | -0.95% | 10,000 |
| Jan 16, 2026 | 48.50 | 48.50 | 47.30 | 47.55 | 47.55 | -0.63% | 15,000 |
| Jan 14, 2026 | 50.00 | 50.00 | 47.50 | 47.85 | 47.85 | -4.59% | 56,000 |
| Jan 13, 2026 | 52.00 | 52.55 | 49.80 | 50.15 | 50.15 | -1.67% | 28,000 |
| Jan 12, 2026 | 52.25 | 52.80 | 50.40 | 51.00 | 51.00 | -4.94% | 27,000 |
| Jan 9, 2026 | 55.00 | 55.80 | 52.40 | 53.65 | 53.65 | -5.63% | 82,000 |
| Jan 8, 2026 | 58.25 | 58.90 | 55.15 | 56.85 | 56.85 | -4.45% | 36,000 |
| Jan 7, 2026 | 59.00 | 59.55 | 58.10 | 59.50 | 59.50 | -0.34% | 11,000 |
| Jan 6, 2026 | 60.00 | 61.00 | 59.50 | 59.70 | 59.70 | -0.50% | 36,000 |
| Jan 5, 2026 | 60.10 | 60.10 | 59.05 | 60.00 | 60.00 | -0.58% | 24,000 |
| Jan 2, 2026 | 69.15 | 69.15 | 59.65 | 60.35 | 60.35 | -14.52% | 149,000 |
| Dec 30, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.93% | 1,000 |
| Dec 29, 2025 | 72.95 | 72.95 | 68.20 | 69.95 | 69.95 | -4.11% | 14,000 |
| Dec 26, 2025 | 72.00 | 72.95 | 72.00 | 72.95 | 72.95 | 1.32% | 4,000 |
| Dec 23, 2025 | 71.80 | 72.50 | 70.35 | 72.00 | 72.00 | 0.98% | 6,000 |
| Dec 22, 2025 | 71.00 | 73.00 | 71.00 | 71.30 | 71.30 | 1.13% | 12,000 |
| Dec 19, 2025 | 72.00 | 72.00 | 70.50 | 70.50 | 70.50 | -7.78% | 7,000 |
| Dec 18, 2025 | 72.00 | 76.45 | 69.00 | 76.45 | 76.45 | 6.18% | 4,000 |
| Dec 17, 2025 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 2.86% | 5,000 |
| Dec 16, 2025 | 70.10 | 73.50 | 69.00 | 70.00 | 70.00 | -8.68% | 17,000 |
| Dec 12, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | 6.46% | 1,000 |
| Dec 11, 2025 | 67.05 | 72.00 | 67.00 | 72.00 | 72.00 | 6.90% | 19,000 |
| Dec 10, 2025 | 69.00 | 69.00 | 67.10 | 67.35 | 67.35 | -0.59% | 9,000 |
| Dec 9, 2025 | 67.00 | 69.95 | 67.00 | 67.75 | 67.75 | -3.21% | 11,000 |
| Dec 8, 2025 | 69.05 | 70.95 | 69.05 | 70.00 | 70.00 | -3.31% | 9,000 |
| Dec 5, 2025 | 71.40 | 72.50 | 70.50 | 72.40 | 72.40 | -4.49% | 9,000 |
| Dec 4, 2025 | 77.00 | 77.50 | 75.70 | 75.80 | 75.80 | -1.56% | 5,000 |
| Dec 3, 2025 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -3.69% | 9,000 |
| Dec 2, 2025 | 77.50 | 79.95 | 77.50 | 79.95 | 79.95 | 1.20% | 4,000 |
| Dec 1, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 2,000 |
| Nov 28, 2025 | 79.20 | 79.20 | 79.00 | 79.00 | 79.00 | -1.25% | 4,000 |
| Nov 27, 2025 | 79.70 | 81.00 | 79.00 | 80.00 | 80.00 | -1.66% | 11,000 |
| Nov 26, 2025 | 82.95 | 82.95 | 76.10 | 81.35 | 81.35 | 2.97% | 16,000 |
| Nov 25, 2025 | 81.10 | 81.10 | 77.65 | 79.00 | 79.00 | -2.23% | 8,000 |