SHRIAHIMSA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 17 Dec 2025 | 238.95 | 236.00 | 240.00 | 234.00 | 11400 | -0.40% |
| 16 Dec 2025 | 239.90 | 235.25 | 245.00 | 235.25 | 16200 | -2.34% |
| 15 Dec 2025 | 245.65 | 242.00 | 246.00 | 240.00 | 11400 | 1.51% |
| 12 Dec 2025 | 242.00 | 231.25 | 242.00 | 231.25 | 13200 | 0.81% |
| 11 Dec 2025 | 240.05 | 246.50 | 249.90 | 239.05 | 11400 | -1.23% |
| 10 Dec 2025 | 243.05 | 252.00 | 254.95 | 238.35 | 31200 | -3.11% |
| 09 Dec 2025 | 250.85 | 239.00 | 250.85 | 227.10 | 43800 | 4.98% |
| 08 Dec 2025 | 238.95 | 248.00 | 248.00 | 238.75 | 97200 | -4.91% |
| 05 Dec 2025 | 251.30 | 250.00 | 253.05 | 247.50 | 7800 | -0.36% |
| 04 Dec 2025 | 252.20 | 261.00 | 264.00 | 250.00 | 22200 | -2.63% |
| 03 Dec 2025 | 259.00 | 262.00 | 268.70 | 256.00 | 9600 | -1.22% |
| 02 Dec 2025 | 262.20 | 261.00 | 262.30 | 261.00 | 7200 | -0.87% |
| 01 Dec 2025 | 264.50 | 271.75 | 271.75 | 260.00 | 24600 | -2.67% |
| 28 Nov 2025 | 271.75 | 267.00 | 274.90 | 263.00 | 53400 | 2.68% |
| 27 Nov 2025 | 264.65 | 255.25 | 270.00 | 255.25 | 15000 | -0.26% |
| 26 Nov 2025 | 265.35 | 261.00 | 273.00 | 260.00 | 34200 | 2.06% |
| 25 Nov 2025 | 260.00 | 270.00 | 270.00 | 257.50 | 17400 | -0.38% |
| 24 Nov 2025 | 261.00 | 273.00 | 273.00 | 255.25 | 36600 | -0.04% |
| 21 Nov 2025 | 261.10 | 275.00 | 275.00 | 261.10 | 61200 | -4.99% |
| 20 Nov 2025 | 274.80 | 271.00 | 274.90 | 271.00 | 20400 | 2.23% |
| 19 Nov 2025 | 268.80 | 268.50 | 274.95 | 265.00 | 39600 | 1.43% |
| 18 Nov 2025 | 265.00 | 261.00 | 267.00 | 257.00 | 11400 | -0.39% |
| 17 Nov 2025 | 266.05 | 272.00 | 273.90 | 266.00 | 11400 | -1.59% |
| 14 Nov 2025 | 270.35 | 262.50 | 274.15 | 262.50 | 32400 | 3.54% |
| 13 Nov 2025 | 261.10 | 257.50 | 262.00 | 255.00 | 19200 | 0.35% |
| 12 Nov 2025 | 260.20 | 263.10 | 264.95 | 258.50 | 32400 | -1.63% |
| 11 Nov 2025 | 264.50 | 270.00 | 270.00 | 263.10 | 42000 | -4.46% |
| 10 Nov 2025 | 276.85 | 280.10 | 280.10 | 275.00 | 117000 | 3.77% |
| 07 Nov 2025 | 266.80 | 266.80 | 266.80 | 255.15 | 115200 | 5.00% |
| 06 Nov 2025 | 254.10 | 243.50 | 254.10 | 242.00 | 63000 | 5.00% |
| 04 Nov 2025 | 242.00 | 245.00 | 250.00 | 233.05 | 34200 | -0.49% |
| 03 Nov 2025 | 243.20 | 246.50 | 249.00 | 240.00 | 29400 | -0.43% |
| 31 Oct 2025 | 244.25 | 251.00 | 252.00 | 243.00 | 21000 | -2.36% |
| 30 Oct 2025 | 250.15 | 258.00 | 258.00 | 240.00 | 121200 | 1.79% |
| 29 Oct 2025 | 245.75 | 255.00 | 255.00 | 245.75 | 115200 | -4.99% |
| 28 Oct 2025 | 258.65 | 264.20 | 264.20 | 256.00 | 103200 | 2.78% |
| 27 Oct 2025 | 251.65 | 242.50 | 251.65 | 242.50 | 82800 | 4.99% |
| 24 Oct 2025 | 239.70 | 230.00 | 242.50 | 230.00 | 42000 | 1.50% |
| 23 Oct 2025 | 236.15 | 229.00 | 238.00 | 229.00 | 92400 | 3.92% |
| 21 Oct 2025 | 227.25 | 226.50 | 229.00 | 226.00 | 13200 | 2.02% |
| 20 Oct 2025 | 222.75 | 222.00 | 225.00 | 216.00 | 38400 | -1.74% |
| 17 Oct 2025 | 226.70 | 225.00 | 229.95 | 219.45 | 81600 | -1.86% |
| 16 Oct 2025 | 231.00 | 219.00 | 231.00 | 219.00 | 9600 | 4.55% |
| 15 Oct 2025 | 220.95 | 220.95 | 220.95 | 220.95 | 1200 | 0.43% |
| 14 Oct 2025 | 220.00 | 225.00 | 226.00 | 217.15 | 19200 | -3.08% |
| 13 Oct 2025 | 227.00 | 226.00 | 232.00 | 223.00 | 14400 | 0.78% |
| 10 Oct 2025 | 225.25 | 220.00 | 226.95 | 218.00 | 50400 | 2.62% |
| 09 Oct 2025 | 219.50 | 221.00 | 221.00 | 219.50 | 7200 | -1.13% |
| 08 Oct 2025 | 222.00 | 227.30 | 227.30 | 221.25 | 14400 | 2.54% |
| 07 Oct 2025 | 216.50 | 223.20 | 223.20 | 216.20 | 42000 | -3.39% |
| 06 Oct 2025 | 224.10 | 227.00 | 227.00 | 223.00 | 12000 | -0.73% |
| 03 Oct 2025 | 225.75 | 228.00 | 230.00 | 223.15 | 19200 | -3.07% |
| 01 Oct 2025 | 232.90 | 219.00 | 234.15 | 216.20 | 30000 | 4.44% |
| 30 Sep 2025 | 223.00 | 218.05 | 226.50 | 218.05 | 12000 | -2.19% |
| 29 Sep 2025 | 228.00 | 223.00 | 228.00 | 221.00 | 22800 | 2.36% |
| 26 Sep 2025 | 222.75 | 228.00 | 228.40 | 221.85 | 37200 | -4.60% |
| 25 Sep 2025 | 233.50 | 239.25 | 240.00 | 231.80 | 42000 | -3.97% |
| 24 Sep 2025 | 243.15 | 244.00 | 246.50 | 241.00 | 49200 | 0.19% |
| 23 Sep 2025 | 242.70 | 231.50 | 243.15 | 231.50 | 69600 | 4.79% |
| 22 Sep 2025 | 231.60 | 234.00 | 235.00 | 228.00 | 88800 | -3.50% |
| 19 Sep 2025 | 240.00 | 245.00 | 245.00 | 235.00 | 34800 | -0.81% |
| 18 Sep 2025 | 241.95 | 246.95 | 246.95 | 238.00 | 68400 | -1.12% |
| 17 Sep 2025 | 244.70 | 245.00 | 246.50 | 239.00 | 170400 | 1.73% |
| 16 Sep 2025 | 240.55 | 235.00 | 246.00 | 235.00 | 111600 | 2.36% |
| 15 Sep 2025 | 235.00 | 236.00 | 237.50 | 232.75 | 20400 | 0.64% |
| 12 Sep 2025 | 233.50 | 222.30 | 233.50 | 222.00 | 14400 | 5.18% |
| 11 Sep 2025 | 222.00 | 224.00 | 224.00 | 222.00 | 14400 | -2.40% |
| 10 Sep 2025 | 227.45 | 226.25 | 232.00 | 226.00 | 28800 | 1.31% |
| 09 Sep 2025 | 224.50 | 225.00 | 225.00 | 222.00 | 7200 | -0.09% |
| 08 Sep 2025 | 224.70 | 221.00 | 230.00 | 221.00 | 33600 | 3.55% |
| 05 Sep 2025 | 217.00 | 217.00 | 221.00 | 216.40 | 12000 | 0.56% |
| 04 Sep 2025 | 215.80 | 217.50 | 221.00 | 215.20 | 13200 | -0.25% |
| 03 Sep 2025 | 216.35 | 223.00 | 225.00 | 216.00 | 18000 | -1.52% |
| 02 Sep 2025 | 219.70 | 214.90 | 227.00 | 214.90 | 48000 | 4.27% |
| 01 Sep 2025 | 210.70 | 221.00 | 221.00 | 208.55 | 20400 | -3.39% |
| 29 Aug 2025 | 218.10 | 226.00 | 229.95 | 218.10 | 20400 | -1.89% |
| 28 Aug 2025 | 222.30 | 226.00 | 233.00 | 221.20 | 60000 | -1.31% |
| 26 Aug 2025 | 225.25 | 227.50 | 239.90 | 223.00 | 200400 | -0.62% |
| 25 Aug 2025 | 226.65 | 238.00 | 238.00 | 205.05 | 534000 | 13.47% |
| 22 Aug 2025 | 199.75 | 200.50 | 203.45 | 198.10 | 39600 | 0.73% |
| 21 Aug 2025 | 198.30 | 199.00 | 205.00 | 196.10 | 22800 | -0.53% |
| 20 Aug 2025 | 199.35 | 204.00 | 207.50 | 198.50 | 46800 | -4.27% |
| 19 Aug 2025 | 208.25 | 195.00 | 210.00 | 180.20 | 295200 | 4.65% |
| 18 Aug 2025 | 199.00 | 189.50 | 199.00 | 189.00 | 31200 | 6.99% |
| 14 Aug 2025 | 186.00 | 187.00 | 191.80 | 183.00 | 25200 | -3.38% |
| 13 Aug 2025 | 192.50 | 191.00 | 196.95 | 191.00 | 12000 | 0.79% |
| 12 Aug 2025 | 191.00 | 193.50 | 195.00 | 190.00 | 12000 | -0.21% |
| 11 Aug 2025 | 191.40 | 190.55 | 195.00 | 181.00 | 153600 | -1.09% |
| 08 Aug 2025 | 193.50 | 195.00 | 195.50 | 191.00 | 19200 | -0.23% |
| 07 Aug 2025 | 193.95 | 185.05 | 200.00 | 185.00 | 49200 | 3.30% |
| 06 Aug 2025 | 187.75 | 190.50 | 191.30 | 185.50 | 19200 | -0.64% |
| 05 Aug 2025 | 188.95 | 198.00 | 199.00 | 185.00 | 54000 | -5.45% |
| 04 Aug 2025 | 199.85 | 202.00 | 205.90 | 199.85 | 31200 | 0.10% |
| 01 Aug 2025 | 199.65 | 206.00 | 214.00 | 199.00 | 60000 | -2.40% |
| 31 Jul 2025 | 204.55 | 190.00 | 214.90 | 190.00 | 295200 | 4.15% |
| 30 Jul 2025 | 196.40 | 179.00 | 205.00 | 178.15 | 180000 | 11.50% |
| 29 Jul 2025 | 176.15 | 175.00 | 178.00 | 172.00 | 33600 | 0.66% |
| 28 Jul 2025 | 175.00 | 180.00 | 180.00 | 168.00 | 55200 | -2.04% |
| 25 Jul 2025 | 178.65 | 183.50 | 183.50 | 176.00 | 44400 | -2.40% |
| 24 Jul 2025 | 183.05 | 189.00 | 192.80 | 182.00 | 45600 | -3.22% |
| 23 Jul 2025 | 189.15 | 177.00 | 192.50 | 176.00 | 195600 | 8.12% |
| 22 Jul 2025 | 174.95 | 175.00 | 175.00 | 173.00 | 12000 | 1.60% |
| 21 Jul 2025 | 172.20 | 169.55 | 176.00 | 169.55 | 34800 | 1.56% |
| 18 Jul 2025 | 169.55 | 166.00 | 170.00 | 165.00 | 43200 | 1.83% |
| 17 Jul 2025 | 166.50 | 168.50 | 171.45 | 165.05 | 37200 | -1.48% |
| 16 Jul 2025 | 169.00 | 172.45 | 177.00 | 165.00 | 94800 | -1.66% |
| 15 Jul 2025 | 171.85 | 154.50 | 176.50 | 154.50 | 291600 | 10.87% |
| 14 Jul 2025 | 155.00 | 153.10 | 155.50 | 152.15 | 30000 | 1.87% |
| 11 Jul 2025 | 152.15 | 151.00 | 155.60 | 151.00 | 22800 | 0.76% |
| 10 Jul 2025 | 151.00 | 148.10 | 154.00 | 148.10 | 18000 | 1.34% |
| 09 Jul 2025 | 149.00 | 152.00 | 152.00 | 149.00 | 3600 | -1.32% |
| 08 Jul 2025 | 151.00 | 150.00 | 152.00 | 148.00 | 24000 | 1.68% |
| 07 Jul 2025 | 148.50 | 147.00 | 150.00 | 147.00 | 16800 | 0.34% |
| 04 Jul 2025 | 148.00 | 149.00 | 149.95 | 148.00 | 16800 | -1.23% |
| 03 Jul 2025 | 149.85 | 149.00 | 150.05 | 147.55 | 37200 | 0.57% |
| 02 Jul 2025 | 149.00 | 149.00 | 152.00 | 148.00 | 63600 | 0.34% |
| 01 Jul 2025 | 148.50 | 149.50 | 150.00 | 148.00 | 19200 | -1.66% |
| 30 Jun 2025 | 151.00 | 153.00 | 153.00 | 151.00 | 12000 | -0.46% |
| 27 Jun 2025 | 151.70 | 152.00 | 155.40 | 151.20 | 40800 | -0.85% |
| 26 Jun 2025 | 153.00 | 154.00 | 155.00 | 153.00 | 36000 | -0.46% |
| 25 Jun 2025 | 153.70 | 153.00 | 155.00 | 150.10 | 27600 | 0.46% |
| 24 Jun 2025 | 153.00 | 156.25 | 158.00 | 153.00 | 43200 | -1.51% |
| 23 Jun 2025 | 155.35 | 148.75 | 156.00 | 148.00 | 80400 | 3.74% |
| 19 Jun 2025 | 149.75 | 149.00 | 150.80 | 148.75 | 15600 | 0.44% |
| 18 Jun 2025 | 149.10 | 152.00 | 152.00 | 148.10 | 20400 | -1.26% |
| 17 Jun 2025 | 151.00 | 152.50 | 153.00 | 150.00 | 25200 | -1.31% |
| 16 Jun 2025 | 153.00 | 151.25 | 154.00 | 150.00 | 27600 | 1.63% |
| 13 Jun 2025 | 150.55 | 148.50 | 152.50 | 146.65 | 38400 | 0.37% |
| 12 Jun 2025 | 150.00 | 154.00 | 154.00 | 150.00 | 15600 | -1.45% |
| 11 Jun 2025 | 152.20 | 157.00 | 157.95 | 149.45 | 64800 | -2.87% |
| 10 Jun 2025 | 156.70 | 154.00 | 158.85 | 152.00 | 43200 | 1.42% |
| 09 Jun 2025 | 154.50 | 155.00 | 155.50 | 154.00 | 26400 | 0.91% |
| 06 Jun 2025 | 153.10 | 150.00 | 154.40 | 148.00 | 82800 | 2.86% |
| 05 Jun 2025 | 148.85 | 152.00 | 152.00 | 148.00 | 33600 | -1.26% |
| 04 Jun 2025 | 150.75 | 150.15 | 151.00 | 149.50 | 19200 | -1.50% |
| 03 Jun 2025 | 153.05 | 151.00 | 154.50 | 148.10 | 114000 | 0.82% |
| 02 Jun 2025 | 151.80 | 160.95 | 160.95 | 150.00 | 75600 | -4.23% |
| 30 May 2025 | 158.50 | 160.00 | 160.00 | 158.05 | 14400 | -1.92% |
| 29 May 2025 | 161.60 | 163.00 | 163.00 | 157.05 | 44400 | 1.73% |
| 28 May 2025 | 158.85 | 160.00 | 162.95 | 157.00 | 75600 | -0.72% |
| 27 May 2025 | 160.00 | 158.00 | 160.00 | 157.00 | 48000 | 1.68% |
| 26 May 2025 | 157.35 | 160.00 | 162.00 | 155.00 | 51600 | -1.04% |
| 23 May 2025 | 159.00 | 157.50 | 159.50 | 157.50 | 16800 | 1.34% |
| 22 May 2025 | 156.90 | 158.50 | 158.50 | 156.10 | 15600 | -0.66% |
| 21 May 2025 | 157.95 | 157.65 | 160.00 | 155.00 | 51600 | 0.19% |
| 20 May 2025 | 157.65 | 161.00 | 162.75 | 156.75 | 57600 | -1.53% |
| 19 May 2025 | 160.10 | 157.00 | 160.50 | 156.50 | 48000 | 3.26% |
| 16 May 2025 | 155.05 | 155.25 | 155.50 | 150.70 | 34800 | 1.31% |
| 15 May 2025 | 153.05 | 148.15 | 155.50 | 148.15 | 33600 | 3.03% |
| 14 May 2025 | 148.55 | 155.00 | 155.50 | 147.30 | 90000 | -3.22% |
| 13 May 2025 | 153.50 | 154.50 | 155.00 | 152.00 | 31200 | 0.33% |
| 12 May 2025 | 153.00 | 157.00 | 160.00 | 152.15 | 58800 | 1.69% |
| 09 May 2025 | 150.45 | 150.00 | 153.00 | 149.50 | 34800 | -0.76% |
| 08 May 2025 | 151.60 | 149.00 | 161.00 | 149.00 | 90000 | 2.16% |
| 07 May 2025 | 148.40 | 143.00 | 152.45 | 141.60 | 39600 | 0.51% |
| 06 May 2025 | 147.65 | 155.80 | 155.80 | 147.50 | 48000 | -5.81% |
| 05 May 2025 | 156.75 | 153.05 | 157.00 | 153.05 | 36000 | 2.42% |
| 02 May 2025 | 153.05 | 156.00 | 158.00 | 152.00 | 37200 | -1.54% |
| 30 Apr 2025 | 155.45 | 163.90 | 163.90 | 155.00 | 57600 | -4.13% |
| 29 Apr 2025 | 162.15 | 160.00 | 163.75 | 156.20 | 127200 | -1.58% |
| 28 Apr 2025 | 164.75 | 165.00 | 167.20 | 163.00 | 130800 | 0.92% |
| 25 Apr 2025 | 163.25 | 170.50 | 172.00 | 162.00 | 130800 | -3.43% |
| 24 Apr 2025 | 169.05 | 170.00 | 173.00 | 167.25 | 174000 | 2.89% |
| 23 Apr 2025 | 164.30 | 151.55 | 170.00 | 147.65 | 528000 | 6.62% |
| 22 Apr 2025 | 154.10 | 157.00 | 157.00 | 150.00 | 104400 | -0.64% |
| 21 Apr 2025 | 155.10 | 156.00 | 157.00 | 150.00 | 246000 | 3.16% |
| 17 Apr 2025 | 150.35 | 146.00 | 152.15 | 145.00 | 171600 | 3.73% |
| 16 Apr 2025 | 144.95 | 149.50 | 150.00 | 143.00 | 57600 | -1.36% |
| 15 Apr 2025 | 146.95 | 144.50 | 147.00 | 143.45 | 165600 | 4.96% |
| 11 Apr 2025 | 140.00 | 131.70 | 140.00 | 131.70 | 96000 | 4.99% |
| 09 Apr 2025 | 133.35 | 126.50 | 139.75 | 126.50 | 318000 | 0.15% |
| 08 Apr 2025 | 133.15 | 133.15 | 133.15 | 133.15 | 33600 | -4.99% |
| 07 Apr 2025 | 140.15 | 140.15 | 140.15 | 140.15 | 30000 | -4.98% |
| 04 Apr 2025 | 147.50 | 154.50 | 156.00 | 147.10 | 448800 | -4.44% |
| 03 Apr 2025 | 154.35 | 151.00 | 154.35 | 148.00 | 728400 | 5.00% |
