• Sensex   39458.31   -430.65  sensex_dwn_arr
  • Nifty   11551.65   -126.85   sensex_dwn_arr
  • Bank Nifty   29984.80   -1.06   sensex_dwn_arr
  • BSE Midcap   14979.54   -1.26  sensex_dwn_arr
  • USDINR   71.87   -0.02   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Sree Rayalaseema Hi-Strength Hypo LtdIndustry : Chemicals
BSE Code:532842
ISIN Demat:INE917H01012
Book Value(Rs):183.83
NSE Symbol:SRHHYPOLTD
Div & Yield %:1.46
Market Cap (Rs Cr.):234.81
P/E(TTM):14.1
EPS(TTM):9.7
Face Value(Rs):10
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Jan 2020 132.90 95.00 111.95 12.64 7.97 10.02 192.16
Share Prices Of 2019
Dec 2019 115.95 89.40 105.55 11.86 7.63 9.45 181.17
Nov 2019 114.65 96.80 97.15 11.38 8.63 8.69 166.76
Oct 2019 117.90 92.65 110.85 12.39 7.83 9.92 190.27
Sep 2019 124.00 93.80 104.00 11.75 8.31 9.31 178.51
Aug 2019 119.15 88.25 99.70 12.64 7.83 8.92 171.13
Jul 2019 129.45 92.15 95.95 11.97 8.25 8.59 164.70
Jun 2019 157.00 114.60 125.45 15.23 10.05 11.23 215.33
May 2019 175.25 140.25 144.50 16.39 12.18 12.93 248.03
Apr 2019 188.00 163.30 164.95 17.52 14.47 14.76 283.13
Mar 2019 189.00 143.00 169.70 17.52 12.63 15.19 291.29
Feb 2019 151.00 135.00 139.85 10.87 9.02 9.83 240.05
Jan 2019 164.80 142.05 149.10 11.97 9.73 10.48 255.93
Share Prices Of 2018
Dec 2018 168.95 141.25 155.95 12.52 9.87 10.96 267.69
Nov 2018 188.70 147.55 164.75 14.12 9.83 11.58 282.79
Oct 2018 164.50 130.00 147.85 11.98 8.49 10.39 253.78
Sep 2018 212.30 142.00 147.55 15.09 9.16 10.37 253.27
Aug 2018 155.00 133.50 148.10 10.71 8.49 9.89 241.50
Jul 2018 150.05 118.00 140.50 10.36 7.53 9.38 229.11
Jun 2018 159.00 126.15 145.25 11.02 7.59 9.70 236.85
May 2018 169.20 130.40 159.15 12.01 8.17 10.62 259.52
Apr 2018 200.00 148.00 160.00 16.23 9.85 10.68 260.91
Mar 2018 172.00 141.00 145.50 11.54 9.26 9.71 237.26
Feb 2018 209.00 153.25 165.80 16.10 10.37 12.36 256.84
Jan 2018 250.00 180.05 186.75 20.84 12.10 13.92 289.30
Share Prices Of 2017
Dec 2017 250.00 214.40 220.60 19.71 15.53 16.45 341.74
Nov 2017 258.85 206.20 243.90 20.17 14.88 18.18 377.83
Oct 2017 263.50 144.40 226.25 20.27 10.51 16.87 350.49
Sep 2017 154.65 136.55 145.40 11.87 9.77 10.84 225.24
Aug 2017 136.95 118.05 132.90 10.52 8.59 9.91 205.88
Jul 2017 155.00 121.00 134.60 11.86 8.60 10.03 208.51
Jun 2017 133.00 117.70 122.75 10.09 8.41 9.15 190.16
May 2017 158.00 119.00 122.05 12.39 8.65 9.10 189.07
Apr 2017 160.00 121.20 152.25 12.58 8.83 11.35 235.85
Mar 2017 130.80 110.20 123.50 10.01 7.53 9.21 191.32
Feb 2017 143.65 116.00 120.05 12.41 8.55 8.97 176.71
Jan 2017 145.85 129.05 132.05 11.35 9.51 9.87 194.38
Share Prices Of 2016
Dec 2016 149.00 120.05 129.75 11.58 8.70 9.70 190.99
Nov 2016 178.10 123.00 146.80 14.21 9.13 10.97 216.09
Oct 2016 149.40 118.50 142.60 11.61 8.22 10.66 209.91
Sep 2016 129.95 99.00 120.15 10.34 7.17 8.98 176.86
Aug 2016 111.55 87.90 104.55 8.62 6.20 7.81 153.90
Jul 2016 115.90 88.20 106.80 8.88 5.27 7.98 157.21
Jun 2016 111.00 80.60 97.25 8.59 5.70 7.27 143.15
May 2016 88.50 66.80 85.05 6.88 4.93 6.36 125.19
Apr 2016 78.00 65.00 71.25 6.15 4.59 5.32 104.88
Mar 2016 68.00 50.95 67.00 5.16 3.64 5.01 98.62
Feb 2016 67.50 46.30 52.10 7.78 4.45 5.32 76.69
Jan 2016 81.50 59.50 62.85 8.92 5.79 6.42 92.52
Adani Ports & Special Economic Zone Ltd     353.95   Down   -4.45 (-1.24%)   Asian Paints Ltd     1,818.25   Down   -8.40 (-0.46%)   Axis Bank Ltd     721.50   Down   -7.90 (-1.08%)   Bajaj Auto Ltd     2,924.05   Down   -22.55 (-0.77%)   Bajaj Finance Ltd     4,724.50   Down   -85.50 (-1.78%)   Bajaj Finserv Ltd     9,287.95   Down   -99.05 (-1.06%)   Bharat Petroleum Corporation Ltd     440.20   Down   -8.60 (-1.92%)   Bharti Airtel Ltd     529.25   Down   -6.70 (-1.25%)   Bharti Infratel Ltd     217.00   Down   -1.75 (-0.80%)   Britannia Industries Ltd     3,009.20   Down   -32.15 (-1.06%)   Cipla Ltd     411.75   Down   -10.45 (-2.48%)   Coal India Ltd     170.75   Down   -3.05 (-1.75%)   Dr Reddys Laboratories Ltd     3,055.95   Down   -19.40 (-0.63%)   Eicher Motors Ltd     17,095.00   Down   -61.95 (-0.36%)   GAIL (India) Ltd     105.50   Down   -2.55 (-2.36%)   Grasim Industries Ltd     691.75   Down   -11.05 (-1.57%)   HCL Technologies Ltd     570.30   Down   -13.30 (-2.28%)   HDFC Bank Ltd     1,186.85   Down   -12.40 (-1.03%)   Hero Honda Motors Ltd     2,108.15   Down   -34.40 (-1.61%)   Hindalco Industries Ltd     166.80   Down   -3.10 (-1.82%)   Hindustan Unilever Ltd     2,214.75   Down   -21.45 (-0.96%)   Housing Development Finance Corporation Ltd     2,253.50   Down   -27.95 (-1.23%)   ICICI Bank Ltd     517.05   Down   -6.65 (-1.27%)   Indian Oil Corporation Ltd     106.85   Down   -1.50 (-1.38%)   IndusInd Bank Ltd     1,105.10   Down   -29.90 (-2.63%)   Infosys Technologies Ltd     774.05   Down   -8.70 (-1.11%)   ITC Ltd     197.25   Down   -1.35 (-0.68%)   JSW Steel Ltd     251.75   Down   -9.05 (-3.47%)   Kotak Mahindra Bank Ltd     1,668.85   Up   2.35 (0.14%)   Larsen & Toubro Ltd     1,201.80   Down   -9.35 (-0.77%)   Mahindra & Mahindra Ltd     489.25   Down   -13.75 (-2.73%)   Maruti Suzuki India Ltd     6,194.00   Down   -40.85 (-0.66%)   Nestle India Ltd     16,175.00   Down   -65.15 (-0.40%)   NIFTY (S&P CNX)     11,551.65   Down   -126.85 (-1.09%)   NTPC Ltd     108.00   Down   -1.10 (-1.01%)   Oil & Natural Gas Corpn Ltd     94.75   Down   -1.05 (-1.10%)   Power Grid Corporation of India Ltd     183.55   Down   -2.30 (-1.24%)   Reliance Industries Ltd     1,381.50   Down   -10.50 (-0.75%)   State Bank of India     323.80   Down   -4.40 (-1.34%)   Sun Pharmaceuticals Industries Ltd     375.15   Up   0.45 (0.12%)   Tata Consultancy Services Ltd     2,094.00   Down   -29.60 (-1.39%)   Tata Motors Ltd     141.65   Down   -2.90 (-2.01%)   Tata Steel Ltd     409.35   Down   -6.95 (-1.67%)   Tech Mahindra Ltd     804.40   Down   -7.05 (-0.87%)   Titan Company Ltd     1,260.15   Up   5.05 (0.40%)   UltraTech Cement Ltd     4,281.70   Down   -59.80 (-1.38%)   UPL Ltd     556.15   Down   -6.85 (-1.22%)   Vedanta Ltd     127.55   Down   -2.70 (-2.07%)   Wipro Ltd     234.45   Down   -5.45 (-2.27%)   Yes Bank Ltd     37.10   Up   0.55 (1.50%)   Zee Entertainment Enterprises Ltd     247.85   Down   -3.55 (-1.41%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?