Sahyadri Industries share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
22-05-2026
Friday		 BSE Sensex : 75,415.35
+231.99
+0.31%		 NSE Nifty 50 : 23,719.30
+64.60
+0.27%		 USD - INR
1 $ = Rs 95.76		 Find Stock
Company: Sahyadri Industries MCap (aprox)
335.3 Crores		 Symbol :
532841		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
-4.8% 26.7% 37.6% 17.4% 18.4% 8.6%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data.
***  Data is for information only. Not BUY or SELL advice.		 List of holidays
Date Day Close_Price Change Volume % CHG Results
22-05-26 Fri 305.55 0.55 58 0.2%
21-05-26 Thu 305   77 -1.1% Data Update : 8 PM
20-05-26 Wed         22-05-26 : 305.55
19-05-26 Tue 308.3 1.15 293 0.4%
18-05-26 Mon 307.15 -3.75 2.48k -1.2% Compared to  :
 13-05-26
321
15-05-26 Fri 310.9 -7.1 560 -2.2%
14-05-26 Thu 318 -3 670 -0.9% 7 Days %
13-05-26 Wed 321 10.55 1.47k 3.4% -4.8%
12-05-26 Tue 310.45 -19.6 4.63k -5.9%  
11-05-26 Mon 330.05 28.4 11.7k 9.4% Compared to  :
 22-04-26
241.25
08-05-26 Fri 301.65 2.25 1.53k 0.8%
07-05-26 Thu 299.4 8.6 629 3.0% 1 Month %
06-05-26 Wed 290.8 16.8 1.1k 6.1% 26.7%
05-05-26 Tue 274 3.25 1.65k 1.2% .
04-05-26 Mon 270.75   1.63k 5.8% Compared to  :
 23-03-26
222.1
30-04-26 Thu        
29-04-26 Wed 256 -0.1 131 0.0% 2 Months %
28-04-26 Tue 256.1 5.1 362 2.0% 37.6%
27-04-26 Mon 251 7.2 127 3.0%  
24-04-26 Fri 243.8 5.85 35 2.5% Compared to  :
 23-02-26
260.2
23-04-26 Thu 237.95 -3.3 171 -1.4%
22-04-26 Wed 241.25 -4.15 531 -1.7% 3 Months %
21-04-26 Tue 245.4   16 0.4% 17.4%
20-04-26 Mon          
17-04-26 Fri 244.5   504 -0.2% Compared to  :
 21-11-25
258.1
16-04-26 Thu        
15-04-26 Wed 245 5.8 123 2.4% 6 Months %
13-04-26 Mon 239.2 0.2 102 0.1% 18.4%
10-04-26 Fri 239 0 2 0.0%  
09-04-26 Thu 239 -4 192 -1.6% Compared to  :
 22-05-25
281.45
08-04-26 Wed 243 13.1 722 5.7%
07-04-26 Tue 229.9 12.9 139 5.9% 1 year %
06-04-26 Mon 217 2.1 14 1.0% 8.6%
02-04-26 Thu 214.9 2.9 335 1.4%  
01-04-26 Wed 212 8.5 1.59k 4.2%
*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, for free.
Please donate.
Paypal :
https://
www.paypal.me/
DonateStartup
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   1.11k -3.9%
25-02-26 Wed        
24-02-26 Tue 259 -1.2 200 -0.5%
23-02-26 Mon 260.2   911 -0.2%
20-02-26 Fri        
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   291 -1.3%
10-02-26 Tue        
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   3 -4.3%  
02-02-26 Mon          
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 2.85 3.12k 1.0%  
09-09-25 Tue 282.9 10.95 955 4.0%  
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%  
16-07-25 Wed 302.75 0.3 344 0.1%  
15-07-25 Tue 302.45 2.45 249 0.8%  
14-07-25 Mon 300 -5.25 121 -1.7%  
11-07-25 Fri 305.25 -5.5 354 -1.8%  
10-07-25 Thu 300.45 4.8 117 1.6%  
09-07-25 Wed 305.95 -1.55 719 -0.5%  
08-07-25 Tue 307.5 3.25 641 1.1%  
07-07-25 Mon 304.25 2.35 499 0.8%  
04-07-25 Fri 301.9 -10.8 2.19k -3.5%  
03-07-25 Thu 312.7 2 193 0.6%  
02-07-25 Wed 310.7 -2.3 89 -0.7%  
01-07-25 Tue 313 -2.15 445 -0.7%  
30-06-25 Mon 315.15 8.7 4.49k 2.8%  
27-06-25 Fri 306.45 -2.05 1.12k -0.7%  
26-06-25 Thu 308.5 8.5 580 2.8%  
25-06-25 Wed 300 -3.9 998 -1.3%  
24-06-25 Tue 303.9 1.65 16 0.5%  
23-06-25 Mon 302.25 -9.05 961 -2.9%  
20-06-25 Fri 311.3 -5.7 265 -1.8%  
19-06-25 Thu 317 0.65 123 0.2%  
18-06-25 Wed 316.35 6.1 204 2.0%  
17-06-25 Tue 310.25 5.55 60 1.8%  
16-06-25 Mon 304.7 -8.75 1.04k -2.8%  
13-06-25 Fri 313.45 -1.95 1.23k -0.6%  
12-06-25 Thu 315.4 17.95 3.78k 6.0%  
11-06-25 Wed 297.45 3.1 8 1.1%  
10-06-25 Tue 294.35 4.15 677 1.4%  
09-06-25 Mon 290.2 -5.05 849 -1.7%  
06-06-25 Fri 295.25 4.7 662 1.6%  
05-06-25 Thu 290.55 -1.4 533 -0.5%  
04-06-25 Wed 291.95 0.95 1.63k 0.3%  
03-06-25 Tue 291 -1.25 572 -0.4%  
02-06-25 Mon 292.25 0.65 934 0.2%  
30-05-25 Fri 291.6 6.85 878 2.4%  
29-05-25 Thu 284.75 -2.8 855 -1.0%  
28-05-25 Wed 287.55 -7.7 661 -2.6%  
27-05-25 Tue 295.25 -1.7 721 -0.6%  
26-05-25 Mon 296.95 5.95 555 2.0%  
23-05-25 Fri 291 9.55 531 3.4%  
22-05-25 Thu 281.45 -11.4 1.34k -3.9%  
21-05-25 Wed 292.85 5.85 1.01k 2.0%