Svaraj Trading and Agencies Limited (BOM:503624)
India · Delayed Price · Currency is INR 7.75
+0.39 (5.30%)
At close: Feb 12, 2026
BOM:503624 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 7.89 | 7.89 | 7.72 | 7.75 | 7.75 | 5.30% | 4,454 |
| Feb 11, 2026 | 7.49 | 8.48 | 7.10 | 7.36 | 7.36 | -0.67% | 13,458 |
| Feb 10, 2026 | 7.55 | 7.55 | 6.91 | 7.41 | 7.41 | 2.07% | 4,222 |
| Feb 9, 2026 | 6.96 | 7.74 | 6.65 | 7.26 | 7.26 | 2.98% | 4,769 |
| Feb 6, 2026 | 7.99 | 7.99 | 6.76 | 7.05 | 7.05 | -8.68% | 22,073 |
| Feb 5, 2026 | 8.85 | 8.95 | 7.60 | 7.72 | 7.72 | -11.67% | 40,328 |
| Feb 4, 2026 | 7.69 | 8.76 | 7.65 | 8.74 | 8.74 | 19.73% | 169,026 |
| Feb 3, 2026 | 7.30 | 7.76 | 7.01 | 7.30 | 7.30 | 1.39% | 90,555 |
| Feb 2, 2026 | 7.05 | 7.80 | 7.00 | 7.20 | 7.20 | 1.69% | 50,898 |
| Feb 1, 2026 | 7.40 | 8.04 | 6.62 | 7.08 | 7.08 | -4.32% | 1,766 |
| Jan 30, 2026 | 6.90 | 7.48 | 6.90 | 7.40 | 7.40 | 7.25% | 50,332 |
| Jan 29, 2026 | 7.15 | 7.15 | 6.90 | 6.90 | 6.90 | -3.50% | 23,124 |
| Jan 28, 2026 | 7.11 | 7.15 | 6.80 | 7.15 | 7.15 | 0.56% | 51,219 |
| Jan 27, 2026 | 7.44 | 7.44 | 7.00 | 7.11 | 7.11 | 2.01% | 31,046 |
| 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 |