Sree Rayalaseema Hi-Strength Hypo Limited (NSE:SRHHYPOLTD)
India
· Delayed Price · Currency is INR 495.60
-8.90 (-1.76%)
Apr 29, 2026, 3:29 PM IST
NSE:SRHHYPOLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 491.00 | 508.30 | 490.00 | 495.60 | - | -1.76% | 16,262 |
| Apr 28, 2026 | 509.90 | 513.80 | 503.00 | 504.50 | 504.50 | -0.06% | 11,621 |
| Apr 27, 2026 | 485.05 | 512.70 | 481.00 | 504.80 | 504.80 | 4.90% | 28,763 |
| Apr 24, 2026 | 483.00 | 495.65 | 474.15 | 481.20 | 481.20 | -0.77% | 12,902 |
| Apr 23, 2026 | 487.05 | 488.95 | 479.05 | 484.95 | 484.95 | 0.57% | 7,989 |
| Apr 22, 2026 | 488.80 | 488.80 | 475.35 | 482.20 | 482.20 | 0.28% | 7,221 |
| Apr 21, 2026 | 482.50 | 499.00 | 477.20 | 480.85 | 480.85 | -0.28% | 11,226 |
| Apr 20, 2026 | 497.00 | 497.85 | 480.00 | 482.20 | 482.20 | -2.72% | 15,910 |
| Apr 17, 2026 | 493.85 | 499.85 | 483.30 | 495.70 | 495.70 | 1.63% | 19,336 |
| Apr 16, 2026 | 487.70 | 499.80 | 474.05 | 487.75 | 487.75 | 2.59% | 25,824 |
| Apr 15, 2026 | 467.00 | 481.00 | 466.95 | 475.45 | 475.45 | 3.06% | 15,201 |
| Apr 13, 2026 | 449.00 | 473.90 | 437.75 | 461.35 | 461.35 | 2.09% | 21,427 |
| Apr 10, 2026 | 450.55 | 455.80 | 448.00 | 451.90 | 451.90 | 1.95% | 9,545 |
| Apr 9, 2026 | 453.00 | 459.90 | 441.05 | 443.25 | 443.25 | -1.37% | 10,908 |
| Apr 8, 2026 | 449.00 | 457.50 | 445.10 | 449.40 | 449.40 | 2.77% | 16,274 |
| Apr 7, 2026 | 429.75 | 452.45 | 429.75 | 437.30 | 437.30 | 2.80% | 17,838 |
| Apr 6, 2026 | 425.00 | 431.00 | 419.45 | 425.40 | 425.40 | 0.97% | 12,370 |
| Apr 2, 2026 | 409.90 | 425.00 | 402.00 | 421.30 | 421.30 | 2.27% | 11,085 |
| Apr 1, 2026 | 391.40 | 420.00 | 391.40 | 411.95 | 411.95 | 7.28% | 10,024 |
| Mar 30, 2026 | 406.85 | 412.95 | 382.40 | 384.00 | 384.00 | -5.62% | 23,563 |
| Mar 27, 2026 | 427.05 | 438.00 | 402.70 | 406.85 | 406.85 | -4.73% | 41,145 |
| Mar 25, 2026 | 424.20 | 443.55 | 424.20 | 427.05 | 427.05 | 1.43% | 12,902 |
| Mar 24, 2026 | 418.90 | 427.20 | 415.20 | 421.05 | 421.05 | 1.49% | 12,319 |
| Mar 23, 2026 | 419.00 | 424.10 | 413.00 | 414.85 | 414.85 | -3.65% | 15,904 |
| Mar 20, 2026 | 436.75 | 444.95 | 430.00 | 430.55 | 430.55 | -0.12% | 13,994 |
| Mar 19, 2026 | 441.05 | 444.85 | 430.00 | 431.05 | 431.05 | -3.79% | 6,951 |
| Mar 18, 2026 | 429.95 | 450.30 | 429.95 | 448.05 | 448.05 | 4.21% | 29,041 |
| Mar 17, 2026 | 436.50 | 437.80 | 428.30 | 429.95 | 429.95 | -0.78% | 6,646 |
| Mar 16, 2026 | 435.00 | 447.95 | 429.55 | 433.35 | 433.35 | -0.09% | 14,602 |
| Mar 13, 2026 | 447.80 | 452.95 | 432.00 | 433.75 | 433.75 | -4.10% | 11,899 |
| Mar 12, 2026 | 433.85 | 494.00 | 427.55 | 452.30 | 452.30 | 5.09% | 140,743 |
| Mar 11, 2026 | 436.80 | 443.20 | 428.35 | 430.40 | 430.40 | -0.70% | 12,446 |
| Mar 10, 2026 | 424.60 | 438.85 | 424.55 | 433.45 | 433.45 | 2.53% | 10,952 |
| Mar 9, 2026 | 428.00 | 442.00 | 415.25 | 422.75 | 422.75 | -4.65% | 22,634 |
| Mar 6, 2026 | 446.95 | 452.35 | 438.60 | 443.35 | 443.35 | -0.52% | 6,619 |
| Mar 5, 2026 | 448.30 | 455.10 | 445.00 | 445.65 | 445.65 | 0.75% | 7,370 |
| Mar 4, 2026 | 454.15 | 459.50 | 436.00 | 442.35 | 442.35 | -2.93% | 9,879 |
| Mar 2, 2026 | 466.00 | 466.00 | 450.00 | 455.70 | 455.70 | -2.12% | 9,471 |
| Feb 27, 2026 | 471.70 | 474.90 | 464.00 | 465.55 | 465.55 | -2.16% | 9,119 |
| Feb 26, 2026 | 474.75 | 484.25 | 474.00 | 475.85 | 475.85 | -1.21% | 7,021 |
| Feb 25, 2026 | 474.75 | 494.00 | 473.85 | 481.70 | 481.70 | 2.18% | 6,228 |
| Feb 24, 2026 | 473.45 | 477.95 | 470.00 | 471.40 | 471.40 | -0.94% | 5,825 |
| Feb 23, 2026 | 486.10 | 505.50 | 474.00 | 475.85 | 475.85 | -1.22% | 10,588 |
| Feb 20, 2026 | 493.95 | 498.00 | 480.00 | 481.75 | 481.75 | -1.79% | 6,290 |
| Feb 19, 2026 | 494.00 | 498.00 | 482.50 | 490.55 | 490.55 | -0.71% | 5,922 |
| Feb 18, 2026 | 486.45 | 498.00 | 486.45 | 494.05 | 494.05 | 2.47% | 6,309 |
| Feb 17, 2026 | 483.00 | 499.00 | 477.70 | 482.15 | 482.15 | -0.84% | 14,248 |
| Feb 16, 2026 | 491.40 | 492.10 | 480.00 | 486.25 | 486.25 | -0.70% | 9,109 |
| Feb 13, 2026 | 505.00 | 507.00 | 488.35 | 489.70 | 489.70 | -2.12% | 11,321 |
| Feb 12, 2026 | 491.80 | 517.20 | 491.30 | 500.30 | 500.30 | 2.45% | 17,313 |
| Feb 11, 2026 | 497.70 | 498.00 | 486.00 | 488.35 | 488.35 | -1.88% | 6,205 |
| Feb 10, 2026 | 482.55 | 506.00 | 482.00 | 497.70 | 497.70 | 3.80% | 16,311 |
| Feb 9, 2026 | 462.90 | 482.05 | 456.55 | 479.50 | 479.50 | 4.35% | 16,862 |
| Feb 6, 2026 | 457.25 | 464.00 | 452.35 | 459.50 | 459.50 | 0.35% | 8,538 |
| Feb 5, 2026 | 463.50 | 464.35 | 456.00 | 457.90 | 457.90 | -0.48% | 5,623 |
| Feb 4, 2026 | 457.75 | 463.90 | 452.00 | 460.10 | 460.10 | 0.77% | 9,544 |
| Feb 3, 2026 | 452.60 | 475.00 | 452.60 | 456.60 | 456.60 | 3.50% | 17,734 |
| Feb 2, 2026 | 436.25 | 444.85 | 436.25 | 441.15 | 441.15 | 0.16% | 7,444 |
| Feb 1, 2026 | 447.00 | 457.30 | 425.55 | 440.45 | 440.45 | -1.56% | 7,625 |
| Jan 30, 2026 | 450.00 | 458.90 | 442.95 | 447.45 | 447.45 | -0.15% | 6,928 |
| Jan 29, 2026 | 451.00 | 457.35 | 446.10 | 448.10 | 448.10 | -0.94% | 11,095 |
| Jan 28, 2026 | 444.00 | 455.95 | 439.30 | 452.35 | 452.35 | 1.14% | 6,045 |
| Jan 27, 2026 | 447.70 | 466.00 | 440.00 | 447.25 | 447.25 | -0.88% | 13,062 |
| Jan 23, 2026 | 460.00 | 461.95 | 446.90 | 451.20 | 451.20 | -2.58% | 9,584 |
| Jan 22, 2026 | 467.00 | 473.35 | 458.20 | 463.15 | 463.15 | 0.14% | 5,680 |
| Jan 21, 2026 | 450.00 | 473.00 | 450.00 | 462.50 | 462.50 | 0.49% | 8,412 |
| Jan 20, 2026 | 472.60 | 478.35 | 456.60 | 460.25 | 460.25 | -3.81% | 13,405 |
| Jan 19, 2026 | 477.00 | 485.00 | 475.10 | 478.50 | 478.50 | -0.76% | 4,035 |
| Jan 16, 2026 | 485.00 | 488.80 | 476.10 | 482.15 | 482.15 | -0.74% | 7,755 |
| Jan 14, 2026 | 484.00 | 491.65 | 480.60 | 485.75 | 485.75 | 0.41% | 4,936 |
| Jan 13, 2026 | 475.05 | 490.00 | 475.00 | 483.75 | 483.75 | 0.58% | 5,006 |
| Jan 12, 2026 | 488.00 | 491.95 | 477.70 | 480.95 | 480.95 | -1.82% | 11,498 |
| Jan 9, 2026 | 484.05 | 500.90 | 484.05 | 489.85 | 489.85 | -0.06% | 6,663 |
| Jan 8, 2026 | 497.70 | 509.35 | 484.70 | 490.15 | 490.15 | -2.81% | 9,723 |
| Jan 7, 2026 | 501.50 | 514.50 | 499.55 | 504.30 | 504.30 | -0.62% | 7,336 |
| Jan 6, 2026 | 517.40 | 528.55 | 504.00 | 507.45 | 507.45 | -1.53% | 5,483 |
| Jan 5, 2026 | 520.20 | 523.90 | 511.90 | 515.35 | 515.35 | -0.43% | 7,427 |
| Jan 2, 2026 | 511.00 | 523.95 | 511.00 | 517.60 | 517.60 | 0.11% | 6,060 |
| Jan 1, 2026 | 519.40 | 521.95 | 514.10 | 517.05 | 517.05 | 0.05% | 2,444 |
| Dec 31, 2025 | 504.10 | 519.50 | 504.10 | 516.80 | 516.80 | 1.37% | 5,190 |
| Dec 30, 2025 | 516.65 | 518.05 | 505.00 | 509.80 | 509.80 | -0.98% | 3,898 |
| Dec 29, 2025 | 523.35 | 528.15 | 513.00 | 514.85 | 514.85 | -1.63% | 5,493 |
| Dec 26, 2025 | 528.55 | 529.45 | 519.65 | 523.40 | 523.40 | -0.03% | 4,055 |
| Dec 24, 2025 | 537.25 | 540.15 | 521.00 | 523.55 | 523.55 | -2.54% | 9,838 |
| Dec 23, 2025 | 538.75 | 539.60 | 528.60 | 537.20 | 537.20 | -0.02% | 9,119 |
| Dec 22, 2025 | 536.00 | 549.40 | 534.00 | 537.30 | 537.30 | 0.53% | 12,556 |
| Dec 19, 2025 | 517.95 | 548.00 | 515.00 | 534.45 | 534.45 | 4.25% | 22,175 |
| Dec 18, 2025 | 517.00 | 521.00 | 508.75 | 512.65 | 512.65 | -0.71% | 6,655 |
| Dec 17, 2025 | 525.50 | 541.00 | 512.40 | 516.30 | 516.30 | -3.08% | 11,660 |
| Dec 16, 2025 | 507.00 | 548.90 | 507.00 | 532.70 | 532.70 | 5.11% | 45,846 |
| Dec 15, 2025 | 491.00 | 515.50 | 485.65 | 506.80 | 506.80 | 3.22% | 12,456 |
| Dec 12, 2025 | 493.70 | 499.00 | 489.00 | 491.00 | 491.00 | 0.48% | 5,879 |
| Dec 11, 2025 | 489.00 | 492.35 | 485.10 | 488.65 | 488.65 | 0.06% | 3,184 |
| Dec 10, 2025 | 489.70 | 503.50 | 486.10 | 488.35 | 488.35 | -0.06% | 6,618 |
| Dec 9, 2025 | 483.55 | 497.95 | 475.05 | 488.65 | 488.65 | 2.05% | 14,858 |
| Dec 8, 2025 | 492.00 | 493.00 | 475.00 | 478.85 | 478.85 | -2.70% | 12,176 |
| Dec 5, 2025 | 504.00 | 504.25 | 489.00 | 492.15 | 492.15 | -2.18% | 13,095 |
| Dec 4, 2025 | 511.30 | 511.30 | 497.00 | 503.10 | 503.10 | -1.59% | 13,229 |
| Dec 3, 2025 | 528.00 | 528.05 | 508.00 | 511.25 | 511.25 | -2.16% | 10,740 |
| Dec 2, 2025 | 521.00 | 528.30 | 516.80 | 522.55 | 522.55 | -0.56% | 3,010 |