Svaraj Trading and Agencies Limited (BOM:503624)
India · Delayed Price · Currency is INR 7.44
-0.11 (-1.46%)
At close: Jan 20, 2026
BOM:503624 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.46 | 7.46 | 6.51 | 6.97 | 6.97 | -6.82% | 36,616 |
| Jan 22, 2026 | 7.55 | 7.70 | 7.22 | 7.48 | 7.48 | -0.53% | 93,877 |
| Jan 21, 2026 | 7.51 | 7.80 | 7.51 | 7.52 | 7.52 | 1.08% | 40,376 |
| Jan 20, 2026 | 7.81 | 7.81 | 7.35 | 7.44 | 7.44 | -1.46% | 53,916 |
| Jan 19, 2026 | 7.50 | 7.88 | 7.50 | 7.55 | 7.55 | 0.67% | 62,275 |
| Jan 16, 2026 | 7.80 | 8.18 | 7.30 | 7.50 | 7.50 | -3.23% | 1,966 |
| Jan 14, 2026 | 7.76 | 7.76 | 7.75 | 7.75 | 7.75 | -0.13% | 1,220 |
| Jan 13, 2026 | 7.30 | 7.82 | 7.17 | 7.76 | 7.76 | 6.01% | 504 |
| Jan 12, 2026 | 7.60 | 7.90 | 7.19 | 7.32 | 7.32 | -3.68% | 4,585 |
| Jan 9, 2026 | 7.89 | 8.25 | 7.53 | 7.60 | 7.60 | -3.68% | 5,146 |
| Jan 8, 2026 | 7.90 | 7.90 | 7.89 | 7.89 | 7.89 | 0.64% | 5,079 |
| Jan 7, 2026 | 7.62 | 7.97 | 7.00 | 7.84 | 7.84 | 4.95% | 1,972 |
| Jan 6, 2026 | 7.38 | 7.60 | 7.38 | 7.47 | 7.47 | -1.06% | 21,307 |
| Jan 5, 2026 | 7.88 | 8.10 | 7.55 | 7.55 | 7.55 | -2.33% | 54,087 |
| Jan 2, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.39% | 584 |
| Jan 1, 2026 | 8.10 | 8.10 | 7.52 | 7.70 | 7.70 | -3.14% | 1,005 |
| Dec 31, 2025 | 8.14 | 8.14 | 7.90 | 7.95 | 7.95 | -2.33% | 826 |
| Dec 30, 2025 | 7.65 | 8.20 | 7.65 | 8.14 | 8.14 | 3.83% | 50,056 |
| Dec 29, 2025 | 7.42 | 8.06 | 7.42 | 7.84 | 7.84 | -1.75% | 62,104 |
| Dec 26, 2025 | 8.00 | 8.29 | 7.40 | 7.98 | 7.98 | -0.37% | 71,675 |
| Dec 24, 2025 | 7.96 | 8.42 | 7.96 | 8.01 | 8.01 | 0.63% | 90,523 |
| Dec 23, 2025 | 8.16 | 8.20 | 7.92 | 7.96 | 7.96 | -2.45% | 39,271 |
| Dec 22, 2025 | 7.97 | 8.34 | 7.97 | 8.16 | 8.16 | 1.87% | 1,967 |
| Dec 19, 2025 | 8.09 | 8.09 | 8.01 | 8.01 | 8.01 | 2.69% | 1,547 |
| Dec 18, 2025 | 7.75 | 8.14 | 7.50 | 7.80 | 7.80 | 2.63% | 20,921 |
| Dec 17, 2025 | 7.65 | 8.20 | 7.60 | 7.60 | 7.60 | -0.78% | 41,102 |
| Dec 16, 2025 | 7.76 | 8.09 | 7.60 | 7.66 | 7.66 | -0.91% | 1,768 |
| Dec 12, 2025 | 8.33 | 8.33 | 7.60 | 7.73 | 7.73 | -0.13% | 2,993 |
| Dec 11, 2025 | 7.81 | 7.82 | 7.68 | 7.74 | 7.74 | -5.26% | 6,813 |
| Dec 10, 2025 | 7.70 | 8.45 | 7.70 | 8.17 | 8.17 | 2.12% | 1,950 |
| Dec 9, 2025 | 8.33 | 8.33 | 7.60 | 8.00 | 8.00 | -4.42% | 3,477 |
| Dec 8, 2025 | 7.92 | 8.61 | 7.51 | 8.37 | 8.37 | 6.08% | 2,576 |
| Dec 5, 2025 | 8.05 | 8.05 | 7.89 | 7.89 | 7.89 | - | 401 |
| Dec 4, 2025 | 7.87 | 8.49 | 7.75 | 7.89 | 7.89 | -0.25% | 7,584 |
| Dec 3, 2025 | 7.90 | 8.55 | 7.90 | 7.91 | 7.91 | -1.12% | 3,602 |
| Dec 2, 2025 | 8.15 | 8.15 | 7.94 | 8.00 | 8.00 | -1.84% | 1,166 |
| Dec 1, 2025 | 8.64 | 8.64 | 7.95 | 8.15 | 8.15 | 1.88% | 1,214 |
| Nov 28, 2025 | 8.66 | 8.66 | 8.00 | 8.00 | 8.00 | -1.72% | 2,420 |
| Nov 27, 2025 | 8.10 | 8.14 | 8.10 | 8.14 | 8.14 | 1.50% | 266 |
| Nov 26, 2025 | 8.37 | 8.67 | 8.01 | 8.02 | 8.02 | -2.31% | 2,619 |
| Nov 25, 2025 | 8.31 | 8.31 | 8.21 | 8.21 | 8.21 | 0.49% | 124 |
| Nov 24, 2025 | 8.05 | 8.76 | 8.05 | 8.17 | 8.17 | -0.85% | 5,945 |
| Nov 21, 2025 | 8.75 | 8.82 | 8.02 | 8.24 | 8.24 | -3.40% | 1,517 |
| Nov 20, 2025 | 8.49 | 8.53 | 8.11 | 8.53 | 8.53 | 0.47% | 2,390 |
| Nov 19, 2025 | 8.95 | 8.95 | 8.10 | 8.49 | 8.49 | -0.24% | 7,001 |
| Nov 18, 2025 | 8.35 | 9.00 | 8.35 | 8.51 | 8.51 | 1.07% | 3,824 |
| Nov 17, 2025 | 8.01 | 9.10 | 8.01 | 8.42 | 8.42 | 3.31% | 10,793 |
| Nov 14, 2025 | 8.99 | 8.99 | 8.00 | 8.15 | 8.15 | -5.23% | 11,933 |
| Nov 13, 2025 | 8.59 | 8.72 | 8.46 | 8.60 | 8.60 | 0.12% | 41,561 |
| Nov 12, 2025 | 8.37 | 8.60 | 8.36 | 8.59 | 8.59 | 2.75% | 36,472 |