SEBI Registration No.: INA000006688
Preparing link (3 sec)...
SACHEEROME Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 30 Mar 2026 | 264.00 | 275.00 | 281.00 | 256.50 | 88800 | -5.83% |
| 27 Mar 2026 | 280.35 | 268.00 | 286.30 | 268.00 | 142200 | 7.70% |
| 25 Mar 2026 | 260.30 | 269.90 | 275.00 | 249.00 | 156600 | -2.93% |
| 24 Mar 2026 | 268.15 | 297.00 | 298.75 | 264.70 | 182400 | -8.82% |
| 23 Mar 2026 | 294.10 | 321.00 | 321.00 | 294.00 | 78000 | -9.96% |
| 20 Mar 2026 | 326.65 | 330.00 | 336.40 | 326.00 | 16200 | -1.91% |
| 19 Mar 2026 | 333.00 | 334.90 | 348.00 | 326.80 | 39000 | -3.20% |
| 18 Mar 2026 | 344.00 | 348.95 | 361.25 | 330.00 | 88200 | -0.01% |
| 17 Mar 2026 | 344.05 | 341.20 | 358.95 | 334.75 | 21000 | -2.36% |
| 16 Mar 2026 | 352.35 | 358.00 | 358.00 | 352.00 | 11400 | -4.90% |
| 13 Mar 2026 | 370.50 | 371.00 | 373.50 | 370.50 | 13200 | -5.00% |
| 12 Mar 2026 | 390.00 | 375.30 | 390.00 | 360.20 | 4800 | 3.72% |
| 11 Mar 2026 | 376.00 | 398.45 | 398.45 | 375.00 | 6000 | -0.92% |
| 10 Mar 2026 | 379.50 | 361.95 | 380.00 | 361.95 | 6600 | 4.85% |
| 09 Mar 2026 | 361.95 | 370.00 | 370.00 | 361.95 | 6000 | -5.00% |
| 06 Mar 2026 | 381.00 | 389.95 | 389.95 | 381.00 | 3000 | -1.30% |
| 05 Mar 2026 | 386.00 | 391.00 | 393.00 | 381.00 | 3600 | 1.58% |
| 04 Mar 2026 | 380.00 | 373.00 | 380.00 | 372.25 | 7800 | -3.01% |
| 02 Mar 2026 | 391.80 | 399.95 | 399.95 | 371.15 | 7200 | 0.86% |
| 27 Feb 2026 | 388.45 | 375.00 | 390.70 | 375.00 | 6600 | 4.39% |
| 26 Feb 2026 | 372.10 | 379.95 | 380.00 | 372.00 | 3000 | -4.33% |
| 25 Feb 2026 | 388.95 | 394.20 | 399.00 | 376.00 | 9000 | -1.37% |
| 24 Feb 2026 | 394.35 | 395.00 | 402.40 | 389.00 | 64200 | 2.90% |
| 23 Feb 2026 | 383.25 | 382.40 | 383.25 | 372.80 | 38400 | 5.00% |
| 20 Feb 2026 | 365.00 | 360.70 | 378.50 | 358.00 | 28800 | 1.19% |
| 19 Feb 2026 | 360.70 | 364.00 | 370.65 | 360.00 | 19200 | 2.18% |
| 18 Feb 2026 | 353.00 | 348.00 | 354.00 | 341.00 | 8400 | 0.33% |
| 17 Feb 2026 | 351.85 | 350.20 | 365.00 | 350.20 | 18000 | -0.04% |
| 16 Feb 2026 | 352.00 | 350.00 | 373.65 | 350.00 | 42600 | -1.10% |
| 13 Feb 2026 | 355.90 | 344.00 | 355.90 | 344.00 | 8400 | 3.16% |
| 12 Feb 2026 | 345.00 | 327.25 | 345.00 | 327.25 | 9000 | 1.38% |
| 11 Feb 2026 | 340.30 | 355.40 | 355.40 | 340.30 | 40200 | -5.00% |
| 10 Feb 2026 | 358.20 | 361.80 | 364.00 | 356.00 | 18600 | -0.50% |
| 09 Feb 2026 | 360.00 | 370.00 | 370.00 | 353.05 | 9000 | -2.70% |
| 05 Feb 2026 | 370.00 | 361.00 | 370.00 | 356.00 | 9000 | 2.29% |
| 04 Feb 2026 | 361.70 | 380.00 | 391.95 | 361.00 | 25200 | -4.82% |
| 03 Feb 2026 | 380.00 | 388.50 | 388.50 | 380.00 | 6000 | 2.70% |
| 02 Feb 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 2400 | 0.00% |
| 01 Feb 2026 | 370.00 | 360.10 | 370.00 | 351.50 | 12000 | 0.00% |
| 30 Jan 2026 | 370.00 | 372.50 | 372.50 | 360.00 | 5400 | -0.67% |
| 29 Jan 2026 | 372.50 | 365.00 | 377.00 | 364.05 | 6000 | 0.95% |
| 28 Jan 2026 | 369.00 | 379.80 | 379.80 | 367.00 | 4200 | -1.59% |
| 27 Jan 2026 | 374.95 | 359.95 | 374.95 | 359.95 | 3000 | 2.45% |
| 23 Jan 2026 | 366.00 | 379.95 | 379.95 | 366.00 | 6000 | -3.67% |
| 22 Jan 2026 | 379.95 | 364.00 | 379.95 | 360.05 | 6000 | 3.37% |
| 21 Jan 2026 | 367.55 | 357.00 | 379.00 | 355.10 | 24600 | -1.66% |
| 20 Jan 2026 | 373.75 | 381.00 | 397.80 | 365.15 | 16800 | -1.95% |
| 19 Jan 2026 | 381.20 | 390.00 | 392.05 | 380.00 | 14400 | -2.53% |
| 16 Jan 2026 | 391.10 | 400.00 | 400.00 | 390.10 | 16200 | -1.49% |
| 14 Jan 2026 | 397.00 | 388.00 | 397.00 | 388.00 | 23400 | 5.00% |
| 13 Jan 2026 | 378.10 | 385.00 | 385.00 | 371.00 | 13200 | -3.18% |
| 12 Jan 2026 | 390.50 | 415.00 | 426.50 | 389.40 | 18600 | -4.72% |
| 09 Jan 2026 | 409.85 | 395.00 | 430.65 | 389.65 | 47400 | -0.07% |
| 08 Jan 2026 | 410.15 | 425.00 | 425.00 | 403.75 | 30600 | -3.49% |
| 07 Jan 2026 | 425.00 | 430.55 | 430.55 | 414.05 | 55800 | 3.65% |
| 06 Jan 2026 | 410.05 | 397.00 | 410.05 | 397.00 | 29400 | 4.99% |
| 05 Jan 2026 | 390.55 | 368.00 | 395.25 | 358.00 | 49200 | 3.75% |
| 02 Jan 2026 | 376.45 | 395.00 | 400.00 | 376.45 | 31800 | -5.00% |
| 01 Jan 2026 | 396.25 | 396.00 | 400.50 | 386.80 | 30000 | 3.88% |
| 31 Dec 2025 | 381.45 | 379.95 | 381.45 | 379.95 | 10800 | 5.00% |
| 30 Dec 2025 | 363.30 | 346.00 | 363.30 | 335.10 | 13200 | 5.00% |
| 29 Dec 2025 | 346.00 | 329.40 | 346.00 | 329.40 | 25200 | 1.23% |
| 26 Dec 2025 | 341.80 | 352.65 | 354.90 | 338.00 | 18000 | -3.08% |
| 24 Dec 2025 | 352.65 | 347.00 | 354.85 | 344.50 | 12000 | -0.38% |
| 23 Dec 2025 | 354.00 | 367.50 | 369.95 | 349.15 | 42600 | -3.67% |
| 22 Dec 2025 | 367.50 | 357.85 | 371.30 | 340.50 | 24000 | 3.92% |
| 19 Dec 2025 | 353.65 | 372.25 | 372.25 | 353.65 | 38400 | -5.00% |
| 18 Dec 2025 | 372.25 | 361.20 | 383.00 | 360.75 | 30000 | -1.96% |
| 17 Dec 2025 | 379.70 | 384.00 | 384.00 | 379.70 | 19800 | -4.99% |
| 16 Dec 2025 | 399.65 | 404.00 | 404.00 | 399.65 | 15000 | -4.99% |
| 15 Dec 2025 | 420.65 | 405.00 | 428.55 | 400.00 | 40200 | 3.06% |
| 12 Dec 2025 | 408.15 | 423.30 | 423.30 | 383.15 | 33000 | 1.20% |
| 11 Dec 2025 | 403.30 | 393.20 | 403.30 | 393.20 | 117000 | 5.00% |
| 10 Dec 2025 | 384.10 | 378.00 | 384.15 | 375.00 | 108000 | 4.97% |
| 09 Dec 2025 | 365.90 | 355.00 | 368.20 | 334.60 | 58800 | 4.33% |
| 08 Dec 2025 | 350.70 | 350.00 | 355.20 | 346.00 | 54000 | 3.67% |
| 05 Dec 2025 | 338.30 | 350.10 | 350.10 | 338.00 | 4200 | -3.37% |
| 04 Dec 2025 | 350.10 | 343.45 | 360.60 | 343.45 | 38400 | 1.94% |
| 03 Dec 2025 | 343.45 | 335.00 | 343.45 | 330.00 | 26400 | 5.00% |
| 02 Dec 2025 | 327.10 | 325.00 | 340.00 | 324.35 | 22200 | -4.19% |
| 01 Dec 2025 | 341.40 | 357.00 | 357.00 | 341.40 | 19800 | -5.00% |
| 28 Nov 2025 | 359.35 | 342.30 | 359.40 | 342.30 | 44400 | 4.98% |
| 27 Nov 2025 | 342.30 | 328.05 | 347.50 | 323.50 | 96000 | 0.53% |
| 26 Nov 2025 | 340.50 | 355.00 | 358.00 | 340.50 | 27000 | -4.99% |
| 25 Nov 2025 | 358.40 | 374.65 | 374.65 | 352.40 | 38400 | -3.38% |
| 24 Nov 2025 | 370.95 | 363.70 | 374.35 | 342.00 | 123600 | 4.04% |
| 21 Nov 2025 | 356.55 | 357.85 | 357.85 | 350.00 | 111000 | 4.61% |
| 20 Nov 2025 | 340.85 | 331.00 | 340.85 | 323.00 | 90000 | 4.99% |
| 19 Nov 2025 | 324.65 | 334.75 | 338.10 | 318.00 | 111000 | 0.82% |
| 18 Nov 2025 | 322.00 | 297.50 | 322.00 | 292.50 | 195000 | 9.99% |
| 17 Nov 2025 | 292.75 | 311.00 | 313.95 | 290.00 | 76800 | -4.89% |
| 14 Nov 2025 | 307.80 | 290.00 | 312.45 | 275.60 | 225000 | 6.28% |
| 13 Nov 2025 | 289.60 | 287.95 | 299.80 | 260.00 | 618000 | 8.71% |
| 12 Nov 2025 | 266.40 | 227.70 | 266.40 | 220.05 | 489600 | 20.00% |
| 11 Nov 2025 | 222.00 | 213.00 | 224.95 | 213.00 | 54000 | 4.23% |
| 10 Nov 2025 | 213.00 | 219.00 | 225.00 | 210.00 | 28800 | -2.29% |
| 07 Nov 2025 | 218.00 | 215.10 | 219.95 | 215.10 | 13800 | -2.29% |
| 06 Nov 2025 | 223.10 | 219.40 | 225.00 | 208.00 | 39600 | 4.20% |
| 04 Nov 2025 | 214.10 | 219.00 | 221.90 | 212.30 | 43200 | -4.82% |
| 03 Nov 2025 | 224.95 | 224.00 | 229.90 | 217.10 | 19200 | 1.24% |
| 31 Oct 2025 | 222.20 | 221.00 | 226.95 | 209.00 | 27600 | 1.00% |
| 30 Oct 2025 | 220.00 | 226.95 | 226.95 | 220.00 | 27600 | -1.94% |
| 29 Oct 2025 | 224.35 | 223.50 | 226.00 | 219.95 | 64800 | 2.91% |
| 28 Oct 2025 | 218.00 | 210.30 | 222.00 | 210.30 | 45600 | 1.40% |
| 27 Oct 2025 | 215.00 | 219.00 | 220.00 | 212.00 | 19200 | 0.00% |
| 24 Oct 2025 | 215.00 | 222.00 | 222.00 | 215.00 | 6000 | -2.74% |
| 23 Oct 2025 | 221.05 | 213.00 | 223.50 | 212.00 | 27600 | 0.68% |
| 21 Oct 2025 | 219.55 | 215.00 | 225.00 | 215.00 | 12000 | 0.32% |
| 20 Oct 2025 | 218.85 | 203.00 | 219.75 | 203.00 | 20400 | 7.81% |
| 17 Oct 2025 | 203.00 | 203.20 | 204.25 | 201.00 | 13200 | -2.40% |
| 16 Oct 2025 | 208.00 | 203.30 | 208.00 | 203.30 | 8400 | 1.27% |
| 15 Oct 2025 | 205.40 | 205.00 | 208.50 | 205.00 | 19200 | 0.51% |
| 14 Oct 2025 | 204.35 | 210.00 | 213.00 | 203.00 | 63600 | -1.99% |
| 13 Oct 2025 | 208.50 | 205.85 | 210.00 | 205.85 | 9600 | -0.14% |
| 10 Oct 2025 | 208.80 | 212.60 | 213.50 | 208.05 | 20400 | -2.66% |
| 09 Oct 2025 | 214.50 | 218.70 | 218.80 | 208.00 | 19200 | -0.23% |
| 08 Oct 2025 | 215.00 | 202.60 | 219.00 | 202.60 | 6000 | 2.58% |
| 07 Oct 2025 | 209.60 | 211.20 | 213.00 | 209.00 | 14400 | -1.73% |
| 06 Oct 2025 | 213.30 | 220.00 | 220.00 | 210.45 | 19200 | -3.05% |
| 03 Oct 2025 | 220.00 | 215.15 | 220.00 | 212.35 | 18000 | 1.38% |
| 01 Oct 2025 | 217.00 | 210.00 | 219.00 | 208.50 | 21600 | 3.33% |
| 30 Sep 2025 | 210.00 | 200.05 | 210.00 | 200.00 | 38400 | 0.21% |
| 29 Sep 2025 | 209.55 | 209.00 | 212.75 | 207.30 | 18000 | 0.02% |
| 26 Sep 2025 | 209.50 | 210.00 | 218.50 | 205.00 | 56400 | -0.95% |
| 25 Sep 2025 | 211.50 | 216.00 | 220.40 | 210.60 | 63600 | -2.08% |
| 24 Sep 2025 | 216.00 | 225.00 | 225.00 | 216.00 | 39600 | -2.39% |
| 23 Sep 2025 | 221.30 | 230.05 | 230.05 | 220.00 | 70800 | -5.16% |
| 22 Sep 2025 | 233.35 | 234.00 | 236.50 | 232.00 | 26400 | 2.19% |
| 19 Sep 2025 | 228.35 | 229.95 | 240.00 | 225.00 | 147600 | -0.20% |
| 18 Sep 2025 | 228.80 | 237.50 | 238.15 | 224.20 | 56400 | -4.35% |
| 17 Sep 2025 | 239.20 | 239.90 | 241.50 | 235.00 | 57600 | 2.59% |
| 16 Sep 2025 | 233.15 | 243.45 | 247.00 | 230.00 | 195600 | -2.30% |
| 15 Sep 2025 | 238.65 | 211.00 | 241.20 | 211.00 | 406800 | 12.76% |
| 12 Sep 2025 | 211.65 | 200.00 | 224.45 | 200.00 | 236400 | 6.01% |
| 11 Sep 2025 | 199.65 | 196.05 | 207.65 | 194.00 | 103200 | 1.86% |
| 10 Sep 2025 | 196.00 | 201.00 | 201.00 | 196.00 | 24000 | -0.33% |
| 09 Sep 2025 | 196.65 | 200.00 | 200.00 | 196.00 | 14400 | -1.38% |
| 08 Sep 2025 | 199.40 | 201.00 | 207.95 | 196.20 | 57600 | -0.08% |
| 05 Sep 2025 | 199.55 | 195.00 | 201.00 | 190.00 | 39600 | 3.93% |
| 04 Sep 2025 | 192.00 | 204.00 | 204.50 | 189.00 | 82800 | -4.60% |
| 03 Sep 2025 | 201.25 | 201.00 | 206.00 | 186.00 | 70800 | 0.12% |
| 02 Sep 2025 | 201.00 | 206.00 | 206.00 | 201.00 | 55200 | -0.32% |
| 01 Sep 2025 | 201.65 | 201.25 | 206.95 | 200.00 | 78000 | 0.50% |
| 29 Aug 2025 | 200.65 | 204.75 | 209.70 | 200.00 | 88800 | -0.77% |
| 28 Aug 2025 | 202.20 | 204.80 | 210.00 | 199.00 | 166800 | 2.07% |
| 26 Aug 2025 | 198.10 | 190.00 | 203.95 | 190.00 | 194400 | 6.73% |
| 25 Aug 2025 | 185.60 | 184.00 | 197.50 | 179.05 | 175200 | 5.10% |
| 22 Aug 2025 | 176.60 | 179.00 | 182.95 | 173.20 | 60000 | -1.34% |
| 21 Aug 2025 | 179.00 | 178.70 | 184.00 | 177.70 | 30000 | -0.83% |
| 20 Aug 2025 | 180.50 | 187.55 | 187.55 | 178.50 | 86400 | -3.45% |
| 19 Aug 2025 | 186.95 | 192.50 | 197.00 | 185.05 | 82800 | -2.81% |
| 18 Aug 2025 | 192.35 | 189.50 | 194.50 | 187.05 | 28800 | 2.86% |
| 14 Aug 2025 | 187.00 | 189.95 | 194.50 | 186.50 | 60000 | -1.55% |
| 13 Aug 2025 | 189.95 | 181.00 | 193.95 | 177.50 | 88800 | 7.35% |
| 12 Aug 2025 | 176.95 | 182.90 | 186.00 | 175.15 | 54000 | -3.73% |
| 11 Aug 2025 | 183.80 | 183.50 | 184.20 | 181.05 | 19200 | 1.16% |
| 08 Aug 2025 | 181.70 | 189.00 | 189.00 | 180.30 | 52800 | -2.00% |
| 07 Aug 2025 | 185.40 | 193.70 | 193.70 | 176.20 | 129600 | -3.49% |
| 06 Aug 2025 | 192.10 | 196.00 | 196.00 | 185.30 | 48000 | -2.81% |
| 05 Aug 2025 | 197.65 | 195.75 | 205.00 | 195.75 | 79200 | 1.99% |
| 04 Aug 2025 | 193.80 | 200.00 | 203.00 | 192.00 | 44400 | -5.07% |
| 01 Aug 2025 | 204.15 | 219.90 | 223.00 | 201.50 | 466800 | -0.44% |
| 31 Jul 2025 | 205.05 | 170.90 | 205.05 | 165.15 | 310800 | 19.98% |
| 30 Jul 2025 | 170.90 | 174.50 | 176.90 | 169.00 | 72000 | 1.15% |
| 29 Jul 2025 | 168.95 | 169.00 | 174.45 | 168.00 | 43200 | -1.66% |
| 28 Jul 2025 | 171.80 | 178.35 | 179.00 | 170.00 | 63600 | -2.02% |
| 25 Jul 2025 | 175.35 | 177.55 | 177.55 | 174.40 | 74400 | -4.08% |
| 24 Jul 2025 | 182.80 | 179.45 | 185.00 | 179.45 | 67200 | 2.35% |
| 23 Jul 2025 | 178.60 | 178.00 | 182.00 | 177.00 | 112800 | 1.28% |
| 22 Jul 2025 | 176.35 | 190.00 | 191.00 | 172.00 | 98400 | -6.82% |
| 21 Jul 2025 | 189.25 | 183.60 | 193.20 | 183.60 | 117600 | 2.44% |
| 18 Jul 2025 | 184.75 | 190.00 | 190.00 | 181.15 | 133200 | -1.10% |
| 17 Jul 2025 | 186.80 | 186.00 | 196.00 | 184.00 | 183600 | -0.27% |
| 16 Jul 2025 | 187.30 | 197.00 | 200.00 | 180.00 | 280800 | -3.70% |
| 15 Jul 2025 | 194.50 | 198.00 | 199.80 | 189.00 | 106800 | -1.39% |
| 14 Jul 2025 | 197.25 | 199.50 | 207.80 | 195.25 | 135600 | -5.73% |
| 11 Jul 2025 | 209.25 | 196.95 | 215.00 | 183.70 | 783600 | 10.36% |
| 10 Jul 2025 | 189.60 | 162.35 | 189.60 | 157.50 | 990000 | 20.00% |
| 09 Jul 2025 | 158.00 | 157.00 | 158.80 | 155.50 | 58800 | 0.73% |
| 08 Jul 2025 | 156.85 | 158.05 | 160.40 | 155.35 | 68400 | -2.76% |
| 07 Jul 2025 | 161.30 | 159.80 | 162.40 | 156.10 | 87600 | 1.03% |
| 04 Jul 2025 | 159.65 | 159.00 | 162.50 | 157.05 | 116400 | -0.44% |
| 03 Jul 2025 | 160.35 | 150.15 | 161.45 | 150.15 | 175200 | 6.79% |
| 02 Jul 2025 | 150.15 | 155.00 | 155.00 | 148.00 | 182400 | -4.94% |
| 01 Jul 2025 | 157.95 | 161.25 | 161.25 | 153.00 | 156000 | -2.05% |
| 30 Jun 2025 | 161.25 | 159.85 | 168.00 | 157.45 | 411600 | 2.09% |
| 27 Jun 2025 | 157.95 | 160.00 | 164.30 | 155.20 | 200400 | -0.57% |
| 26 Jun 2025 | 158.85 | 158.90 | 161.85 | 155.00 | 234000 | 2.72% |
| 25 Jun 2025 | 154.65 | 147.30 | 154.65 | 146.00 | 163200 | 4.99% |
| 24 Jun 2025 | 147.30 | 149.95 | 152.85 | 140.50 | 358800 | -0.41% |
| 23 Jun 2025 | 147.90 | 153.40 | 154.40 | 147.70 | 201600 | -4.86% |
| 20 Jun 2025 | 155.45 | 151.05 | 158.40 | 145.50 | 229200 | 2.03% |
| 19 Jun 2025 | 152.35 | 158.00 | 163.00 | 152.35 | 402000 | -4.99% |
| 18 Jun 2025 | 160.35 | 170.25 | 173.50 | 160.15 | 778800 | -4.87% |
| 17 Jun 2025 | 168.55 | 158.00 | 168.55 | 154.20 | 706800 | 4.98% |
