• Sensex   38549.52   335.05  sensex_up_arr
  • Nifty   11443.35   102.20   sensex_up_arr
  • Bank Nifty   28569.60   1.38   sensex_up_arr
  • BSE Midcap   13942.99   0.74  sensex_up_arr
  • USDINR   71.53   0.34   sensex_up_arr
logo
PRAVIN RATILAL SHARE
AND STOCK BROKERS LTD
Member :    NSE   |   BSE   |   DP : NSDL
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Sree Rayalaseema Hi-Strength Hypo LtdIndustry : Chemicals
BSE Code:532842
ISIN Demat:INE917H01012
Book Value(Rs):189.52
NSE Symbol:SRHHYPOLTD
Div & Yield %:2.08
Market Cap (Rs Cr.):165.38
P/E(TTM):8.34
EPS(TTM):11.55
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)
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
Share Prices Of 2015
Dec 2015 73.00 59.10 69.30 7.79 5.91 7.07 102.01
Nov 2015 67.00 56.30 61.70 7.24 5.60 6.30 90.82
Oct 2015 72.00 53.25 61.70 7.95 5.42 6.30 90.82
Sep 2015 59.45 48.05 54.15 6.50 4.77 5.53 79.71
Aug 2015 83.50 51.00 58.50 8.85 4.85 5.97 86.11
Jul 2015 86.35 55.00 76.10 9.57 5.10 7.77 112.02
Jun 2015 63.20 45.50 59.40 6.86 4.56 6.06 87.44
May 2015 54.50 45.00 46.00 6.18 4.46 4.70 67.71
Apr 2015 54.50 45.00 47.60 6.19 4.31 4.86 70.07
Mar 2015 55.50 42.20 45.00 5.98 4.02 4.59 66.24
Feb 2015 58.00 40.00 51.75 12.36 7.66 10.24 76.18
Jan 2015 49.00 43.05 45.15 9.78 8.15 8.93 66.46
Adani Ports & Special Economic Zone Ltd     413.15   Up   5.70 (1.40%)   Asian Paints Ltd     1,805.85   Up   7.15 (0.40%)   Axis Bank Ltd     691.50   Up   8.00 (1.17%)   Bajaj Auto Ltd     3,016.00   Up   57.95 (1.96%)   Bajaj Finance Ltd     3,890.00   Up   6.70 (0.17%)   Bajaj Finserv Ltd     8,060.95   Down   -21.30 (-0.26%)   Bharat Petroleum Corporation Ltd     491.10   Up   5.15 (1.06%)   Bharti Airtel Ltd     383.00   Down   -10.55 (-2.68%)   Bharti Infratel Ltd     259.00   Down   -0.45 (-0.17%)   Britannia Industries Ltd     3,163.95   Up   54.30 (1.75%)   Cipla Ltd     446.05   Up   5.15 (1.17%)   Coal India Ltd     191.70   Up   1.60 (0.84%)   Dr Reddys Laboratories Ltd     2,690.30   Up   38.40 (1.45%)   Eicher Motors Ltd     19,075.05   Up   747.10 (4.08%)   GAIL (India) Ltd     128.20   Up   2.35 (1.87%)   Grasim Industries Ltd     702.90   Up   4.25 (0.61%)   HCL Technologies Ltd     1,089.15   Up   2.35 (0.22%)   HDFC Bank Ltd     1,222.60   Up   18.20 (1.51%)   Hero Honda Motors Ltd     2,681.00   Up   71.80 (2.75%)   Hindalco Industries Ltd     194.25   Up   5.55 (2.94%)   Hindustan Unilever Ltd     2,064.95   Up   50.70 (2.52%)   Housing Development Finance Corporation Ltd     2,017.20   Up   2.45 (0.12%)   ICICI Bank Ltd     433.90   Up   5.05 (1.18%)   Indian Oil Corporation Ltd     146.60   Up   1.85 (1.28%)   IndusInd Bank Ltd     1,269.85   Up   19.25 (1.54%)   Infosys Technologies Ltd     769.15   Down   -16.95 (-2.16%)   ITC Ltd     248.55   Up   4.45 (1.82%)   JSW Steel Ltd     222.30   Up   0.85 (0.38%)   Kotak Mahindra Bank Ltd     1,615.35   Up   29.85 (1.88%)   Larsen & Toubro Ltd     1,432.50   Up   8.55 (0.60%)   Mahindra & Mahindra Ltd     583.05   Up   14.40 (2.53%)   Maruti Suzuki India Ltd     6,994.95   Up   173.85 (2.55%)   Nestle India Ltd     14,094.70   Down   -74.30 (-0.52%)   NIFTY (S&P CNX)     11,441.85   Up   100.70 (0.89%)   NTPC Ltd     119.40   Up   1.65 (1.40%)   Oil & Natural Gas Corpn Ltd     137.60   Up   2.35 (1.74%)   Power Grid Corporation of India Ltd     201.05   Up   2.65 (1.34%)   Reliance Industries Ltd     1,367.05   Up   9.05 (0.67%)   State Bank of India     257.95   Up   2.50 (0.98%)   Sun Pharmaceuticals Industries Ltd     396.65   Up   2.00 (0.51%)   Tata Consultancy Services Ltd     2,039.95   Up   18.95 (0.94%)   Tata Motors Ltd     126.90   Down   -0.95 (-0.74%)   Tata Steel Ltd     352.70   Up   7.85 (2.28%)   Tech Mahindra Ltd     722.25   Up   1.50 (0.21%)   Titan Company Ltd     1,271.05   Up   22.10 (1.77%)   UltraTech Cement Ltd     4,196.30   Up   26.00 (0.62%)   UPL Ltd     584.50   Down   -2.15 (-0.37%)   Vedanta Ltd     153.70   Up   5.90 (3.99%)   Wipro Ltd     243.80   Up   0.35 (0.14%)   Yes Bank Ltd     40.40   Up   0.30 (0.75%)   Zee Entertainment Enterprises Ltd     251.25   Up   8.35 (3.44%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?