Sahyadri Industries share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
22-07-2026
Wed		 BSE Sensex : 76,755.05
-715.06
-0.92%		 NSE Nifty 50 : 23,996.25
-191.45
-0.79%		 USD - INR
1 $ = Rs 96.55		 Find Stock
Share Price
in Google :		 Sahyadri Industries MCap (aprox)
311.9 Crores		 Symbol :
532841		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
1.5% -5.0% -9.0% 15.2%   -9.8%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar.
***   Data is only for information. Not buy/sell advice.		 List of holidays
Date Day Close_Price Change Volume % CHG Results
22-07-26 Wed 278 -7.05 64 -2.5%
21-07-26 Tue 285.05 9.65 71 3.5% Data Update : 7 PM
20-07-26 Mon 275.4 -4.5 131 -1.6% 22-07-26 : 278
17-07-26 Fri 279.9 -2.1 119 -0.7%
16-07-26 Thu 282 2.5 24 0.9% Compared to  :
 13-07-26
274
15-07-26 Wed 279.5 -8.5 228 -3.0%
14-07-26 Tue 288 14 318 5.1% 7 Days %
13-07-26 Mon 274 -1.6 231 -0.6% 1.5%
10-07-26 Fri 275.6 0.6 594 0.2%  
09-07-26 Thu 275 2.55 31 0.9% Compared to  :
 22-06-26
292.55
08-07-26 Wed 272.45 -18.75 661 -6.4%
07-07-26 Tue 291.2 6.2 731 2.2% 1 Month %
06-07-26 Mon 285 4.6 391 1.6% -5.0%
03-07-26 Fri 280.4 2.85 109 1.0% .
02-07-26 Thu 277.55   103 0.9% Compared to  :
 22-05-26
305.55
01-07-26 Wed        
30-06-26 Tue 275.2 1.2 595 0.4% 2 Months %
29-06-26 Mon 274   81 -0.6% -9.0%
25-06-26 Thu          
24-06-26 Wed 275.55 -10.6 329 -3.7% Compared to  :
 22-04-26
241.25
23-06-26 Tue 286.15 -6.4 659 -2.2%
22-06-26 Mon 292.55 2.9 717 1.0% 3 Months %
19-06-26 Fri 289.65 -4.45 1.29k -1.5% 15.2%
18-06-26 Thu 294.1 12.8 1.6k 4.6%  
17-06-26 Wed 281.3 8.05 1.61k 2.9% #N/A
16-06-26 Tue 273.25 -0.55 873 -0.2%
15-06-26 Mon 273.8 9.45 1.08k 3.6% 6 Months %
12-06-26 Fri 264.35 0.85 222 0.3%  
11-06-26 Thu 263.5 -5.5 74 -2.0%  
10-06-26 Wed 269 -1.5 815 -0.6% Compared to  :
 22-07-25
308.15
09-06-26 Tue 270.5 1.85 79 0.7%
08-06-26 Mon 268.65 -0.5 481 -0.2% 1 year %
05-06-26 Fri 269.15 -5.25 228 -1.9% -9.8%
04-06-26 Thu 274.4 -7 243 -2.5%  
03-06-26 Wed 281.4 -11.95 81 -4.1%
*End of the day Data will be updated at 7pm everyday
.
* Only Data, Not recommendation
.
* Extreme % s' fall may include split/Bonus
.
* Blanks represents stock not traded on that day
.
* Please verify data with latest sources before taking any decision
.
*Google search
[stock_name investinstocks.co.in] for data.
.
We are serving Nation.
Please donate.

Paypal :
https://
www.paypal.me/
DonateStartup
02-06-26 Tue 293.35 11.55 547 4.1%
01-06-26 Mon 281.8 3.8 1.56k 1.4%
29-05-26 Fri 278 -5.05 271 -1.8%
27-05-26 Wed 283.05 -13.2 1.12k -4.5%
26-05-26 Tue 296.25 -10.4 235 -3.4%
25-05-26 Mon 306.65 1.1 1.44k 0.4%
22-05-26 Fri 305.55 0.55 58 0.2%
21-05-26 Thu 305   77 -1.1%
20-05-26 Wed        
19-05-26 Tue 308.3 1.15 293 0.4%
18-05-26 Mon 307.15 -3.75 2.48k -1.2%
15-05-26 Fri 310.9 -7.1 560 -2.2%
14-05-26 Thu 318 -3 670 -0.9%
13-05-26 Wed 321 10.55 1.47k 3.4%
12-05-26 Tue 310.45 -19.6 4.63k -5.9%
11-05-26 Mon 330.05 28.4 11.7k 9.4%
08-05-26 Fri 301.65 2.25 1.53k 0.8%
07-05-26 Thu 299.4 8.6 629 3.0%
06-05-26 Wed 290.8 16.8 1.1k 6.1%
05-05-26 Tue 274 3.25 1.65k 1.2%
04-05-26 Mon 270.75   1.63k 5.8%
30-04-26 Thu        
29-04-26 Wed 256 -0.1 131 0.0%
28-04-26 Tue 256.1 5.1 362 2.0%
27-04-26 Mon 251 7.2 127 3.0%
24-04-26 Fri 243.8 5.85 35 2.5%
23-04-26 Thu 237.95 -3.3 171 -1.4%
22-04-26 Wed 241.25 -4.15 531 -1.7%
21-04-26 Tue 245.4   16 0.4%
20-04-26 Mon        
17-04-26 Fri 244.5   504 -0.2%
16-04-26 Thu        
15-04-26 Wed 245 5.8 123 2.4%
13-04-26 Mon 239.2 0.2 102 0.1%
10-04-26 Fri 239 0 2 0.0%
09-04-26 Thu 239 -4 192 -1.6%
08-04-26 Wed 243 13.1 722 5.7%
07-04-26 Tue 229.9 12.9 139 5.9%  
06-04-26 Mon 217 2.1 14 1.0%  
02-04-26 Thu 214.9 2.9 335 1.4%  
01-04-26 Wed 212 8.5 1.59k 4.2%  
30-03-26 Mon 203.5 -14 2.35k -6.4%  
27-03-26 Fri 217.5 -11.1 1.76k -4.9%  
25-03-26 Wed 228.6 6 51 2.7%  
24-03-26 Tue 222.6 0.5 619 0.2%  
23-03-26 Mon 222.1 -17.8 1.61k -7.4%  
20-03-26 Fri 239.9 4.05 2.34k 1.7%  
19-03-26 Thu 235.85 0.4 60 0.2%  
18-03-26 Wed 235.45 -13.55 165 5.7%  
17-03-26 Tue These days,
I met with a byke accident and hospitalysed.
I was unable to update data.

The Data connected with these dates will be empty & Continuous sessions gainers and losers…
will Not be avilable for next 10 days.
Sorry for the inconvenience.		  
16-03-26 Mon  
13-03-26 Fri  
12-03-26 Thu  
11-03-26 Wed  
10-03-26 Tue  
09-03-26 Mon  
06-03-26 Fri  
05-03-26 Thu  
04-03-26 Wed  
02-03-26 Mon  
27-02-26 Fri 249 0.1 3 0.0%  
26-02-26 Thu 248.9 #N/A 1.11k -3.9%  
25-02-26 Wed #N/A #N/A   #N/A  
24-02-26 Tue 259 -1.2 200 -0.5%  
23-02-26 Mon 260.2 #N/A 911 -0.2%  
20-02-26 Fri #N/A #N/A   #N/A  
19-02-26 Thu 260.6 2.45 106 0.9%  
18-02-26 Wed 258.15 -0.5 105 -0.2%  
17-02-26 Tue 258.65 -5.45 113 -2.1%  
16-02-26 Mon 264.1 -3.4 901 -1.3%  
13-02-26 Fri 267.5 15.15 123 6.0%  
12-02-26 Thu 252.35 -3.15 159 -1.2%  
11-02-26 Wed 255.5 #N/A 291 -1.3%  
10-02-26 Tue #N/A #N/A   #N/A  
09-02-26 Mon 258.8 3.3 25 1.3%  
06-02-26 Fri 255.5 13.25 1.26k 5.5%  
05-02-26 Thu 242.25 6.5 10.84k 2.8%  
04-02-26 Wed 235.75 -4.45 3 -1.9%  
03-02-26 Tue 240.2 #N/A 3 -4.3%  
02-02-26 Mon #N/A #N/A   #N/A  
01-02-26 Sun 251 16.25 40 6.9%  
30-01-26 Fri 234.75 -9 2 -3.7%  
29-01-26 Thu 243.75 -0.25 1.32k -0.1%  
28-01-26 Wed 244 -2 22 -0.8%  
27-01-26 Tue 246 16 8 7.0%  
23-01-26 Fri 230 #N/A 107 -4.2%  
22-01-26 Thu #N/A #N/A   #N/A  
21-01-26 Wed 240 #N/A 4 -1.1%  
20-01-26 Tue #N/A #N/A   #N/A  
19-01-26 Mon 242.65 #N/A 51 -4.1%  
16-01-26 Fri #N/A #N/A   #N/A  
14-01-26 Wed 253 2.6 25 1.0%  
13-01-26 Tue 250.4 0.35 592 0.1%  
12-01-26 Mon 250.05 -7.95 3 -3.1%  
09-01-26 Fri 258 5.5 103 2.2%  
08-01-26 Thu 252.5 -7.55 591 -2.9%  
07-01-26 Wed 260.05 3.25 629 1.3%  
06-01-26 Tue 256.8 2.25 769 0.9%  
05-01-26 Mon 254.55 1.3 571 0.5%  
02-01-26 Fri 253.25 -1.25 247 -0.5%  
01-01-26 Thu 254.5 3.7 370 1.5%  
31-12-25 Wed 250.8 -4.45 35 -1.7%  
30-12-25 Tue 255.25 #N/A 949 2.0%  
29-12-25 Mon #N/A #N/A   #N/A  
26-12-25 Fri 250.25 -0.8 2.88k -0.3%  
24-12-25 Wed 251.05 3.3 957 1.3%  
23-12-25 Tue 247.75 -14.2 2.01k -5.4%  
22-12-25 Mon 261.95 9.45 242 3.7%  
19-12-25 Fri 252.5 -2 1.9k -0.8%  
18-12-25 Thu 254.5 -1.25 562 -0.5%  
17-12-25 Wed 255.75 10.6 373 4.3%  
16-12-25 Tue 245.15 -1.1 4.52k -0.4%  
15-12-25 Mon 246.25 3.6 1.71k 1.5%  
12-12-25 Fri 242.65 -1.6 1.97k -0.7%  
11-12-25 Thu 244.25 5.2 1.62k 2.2%  
10-12-25 Wed 239.05 -12.95 3.13k -5.1%  
09-12-25 Tue 252 #N/A 229 0.2%  
08-12-25 Mon #N/A #N/A   #N/A  
05-12-25 Fri 251.55 -10 62 -3.8%  
04-12-25 Thu 261.55 8.05 941 3.2%  
03-12-25 Wed 253.5 0.55 1.47k 0.2%  
02-12-25 Tue 252.95 2.55 1k 1.0%  
01-12-25 Mon 250.4 1.45 6 0.6%  
28-11-25 Fri 248.95 0.45 73 0.2%  
27-11-25 Thu 248.5 -1.5 423 -0.6%  
26-11-25 Wed 250 -2 148 -0.8%  
25-11-25 Tue 252 -0.15 528 -0.1%  
24-11-25 Mon 252.15 -5.95 286 -2.3%  
21-11-25 Fri 258.1 4.75 9 1.9%  
20-11-25 Thu 253.35 -3.8 143 -1.5%  
19-11-25 Wed 257.15 7.15 660 2.9%  
18-11-25 Tue 250 -2 6 -0.8%  
17-11-25 Mon 252 2.45 33 1.0%  
14-11-25 Fri 249.55 -2.5 5.13k -1.0%  
13-11-25 Thu 252.05 0.5 507 0.2%  
12-11-25 Wed 251.55 -3.55 1 -1.4%  
11-11-25 Tue 255.1 -3.5 1.21k -1.4%  
10-11-25 Mon 258.6 -3.85 1.12k -1.5%  
07-11-25 Fri 262.45 -0.35 248 -0.1%  
06-11-25 Thu 262.8 8.4 1.68k 3.3%  
04-11-25 Tue 254.4 -0.6 248 -0.2%  
03-11-25 Mon 255 -0.45 1 -0.2%  
31-10-25 Fri 255.45 -1.55 113 -0.6%  
30-10-25 Thu 257 2.6 556 1.0%  
29-10-25 Wed 254.4 -4.4 427 -1.7%  
28-10-25 Tue 258.8 -1.95 1.38k -0.7%  
27-10-25 Mon 260.75 4.15 596 1.6%  
24-10-25 Fri 256.6 3.6 6 1.4%  
23-10-25 Thu 253 -2.7 217 -1.1%  
21-10-25 Tue 255.7 0.95 57 0.4%  
20-10-25 Mon 254.75 -6.3 4.8k -2.4%  
17-10-25 Fri 261.05 1.65 725 0.6%  
16-10-25 Thu 259.4 -3.15 1.32k -1.2%  
15-10-25 Wed 262.55 -4.6 3.67k -1.7%  
14-10-25 Tue 267.15 -0.15 2.41k -0.1%  
13-10-25 Mon 267.3 5.85 1.01k 2.2%  
10-10-25 Fri 261.45 -3 4.68k -1.1%  
09-10-25 Thu 264.45 -11.9 1.18k -4.3%  
08-10-25 Wed 276.35 7.35 2.57k 2.7%  
07-10-25 Tue 269 6 2.59k 2.3%  
06-10-25 Mon 263 0 225 0.0%  
03-10-25 Fri 263 6.5 778 2.5%  
01-10-25 Wed 256.5 -3.65 6.46k -1.4%  
30-09-25 Tue 260.15 -11.6 901 -4.3%  
29-09-25 Mon 271.75 10.95 44 4.2%  
26-09-25 Fri 260.8 -1.2 2.93k -0.5%  
25-09-25 Thu 262 -9.85 651 -3.6%  
24-09-25 Wed 271.85 -0.15 4.12k -0.1%  
23-09-25 Tue 272 0.95 1.16k 0.4%  
22-09-25 Mon 271.05 7.85 1.85k 3.0%  
19-09-25 Fri 263.2 3.5 312 1.3%  
18-09-25 Thu 259.7 -6.35 197 -2.4%  
17-09-25 Wed 266.05 -6 1.13k -2.2%  
16-09-25 Tue 272.05 -6.8 88 -2.4%  
15-09-25 Mon 278.85 -1.25 2.15k -0.4%  
12-09-25 Fri 280.1 -7.85 453 -2.7%  
11-09-25 Thu 287.95 2.2 877 0.8%  
10-09-25 Wed 285.75 10.95 955 4.0%  
09-09-25 Tue 282.9 2.85 3.12k 1.0%  
08-09-25 Mon 271.95 8.15 1k 3.1%  
05-09-25 Fri 263.8 3.65 722 1.4%  
04-09-25 Thu 260.15 5.15 1.58k 2.0%  
03-09-25 Wed 255 18.8 1.15k 8.0%  
02-09-25 Tue 236.2 -14.85 1.89k -5.9%  
01-09-25 Mon 251.05 -8.35 1.97k -3.2%  
29-08-25 Fri 259.4 -22.15 3.7k -7.9%  
28-08-25 Thu 281.55 -6.45 248 -2.2%  
26-08-25 Tue 288 -0.15 2.07k -0.1%  
25-08-25 Mon 288.15 1.6 36 0.6%  
22-08-25 Fri 286.55 2.95 4.8k 1.0%  
21-08-25 Thu 283.6 1.4 236 0.5%  
20-08-25 Wed 282.2 -15.65 3.55k -5.3%  
19-08-25 Tue 297.85 3.9 189 1.3%  
18-08-25 Mon 293.95 0.5 1.8k 0.2%  
14-08-25 Thu 293.45 -4.8 2.12k -1.6%  
13-08-25 Wed 298.25 3.25 2.31k 1.1%  
12-08-25 Tue 295 3 2.49k 1.0%  
11-08-25 Mon 292 4.9 5.87k 1.7%  
08-08-25 Fri 287.1 -0.2 238 -0.1%  
07-08-25 Thu 287.3 -10.35 2.06k -3.5%  
06-08-25 Wed 297.65 1.75 2.68k 0.6%  
05-08-25 Tue 295.9 -6 3.27k -2.0%  
04-08-25 Mon 301.9 1.9 46 0.6%  
01-08-25 Fri 300 3.6 41 1.2%  
31-07-25 Thu 296.4 -8.35 1.37k -2.7%  
30-07-25 Wed 304.75 -3.6 249 -1.2%  
29-07-25 Tue 308.35 3.45 160 1.1%  
28-07-25 Mon 304.9 -1.9 116 -0.6%  
25-07-25 Fri 306.8 0.75 11 0.2%  
24-07-25 Thu 306.05 1 2.17k 0.3%  
23-07-25 Wed 305.05 -3.1 250 -1.0%  
22-07-25 Tue 308.15 5.65 247 1.9%  
21-07-25 Mon 302.5 2.4 1.07k 0.8%  
18-07-25 Fri 300.1 -3.65 947 -1.2%  
17-07-25 Thu 303.75 1 454 0.3%