Svaraj Trading and Agencies Limited (BOM:503624)
India · Delayed Price · Currency is INR 8.04
+0.14 (1.77%)
At close: Jun 22, 2026
BOM:503624 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 8.06 | 8.06 | 8.03 | 8.04 | 8.04 | 1.77% | 1,534 |
| Jun 19, 2026 | 7.50 | 8.45 | 7.50 | 7.90 | 7.90 | -2.47% | 3,876 |
| Jun 18, 2026 | 8.10 | 8.20 | 8.10 | 8.10 | 8.10 | 0.50% | 273 |
| Jun 17, 2026 | 8.28 | 8.28 | 8.05 | 8.06 | 8.06 | -4.62% | 610 |
| Jun 16, 2026 | 7.90 | 8.60 | 7.90 | 8.45 | 8.45 | -1.17% | 2,237 |
| Jun 15, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 163 |
| Jun 12, 2026 | 8.77 | 8.77 | 8.34 | 8.55 | 8.55 | 3.01% | 125 |
| Jun 11, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.78% | 10 |
| Jun 10, 2026 | 8.84 | 8.84 | 8.35 | 8.45 | 8.45 | 1.20% | 1,395 |
| Jun 9, 2026 | 8.48 | 8.48 | 8.35 | 8.35 | 8.35 | 7.60% | 356 |
| Jun 8, 2026 | 8.35 | 8.87 | 7.68 | 7.76 | 7.76 | -6.62% | 6,763 |
| Jun 5, 2026 | 8.16 | 8.60 | 8.16 | 8.31 | 8.31 | 3.88% | 1,874 |
| Jun 4, 2026 | 8.02 | 8.20 | 8.00 | 8.00 | 8.00 | -3.26% | 3,325 |
| Jun 3, 2026 | 8.63 | 8.63 | 8.26 | 8.27 | 8.27 | -4.28% | 6,212 |
| Jun 2, 2026 | 8.72 | 8.72 | 8.61 | 8.64 | 8.64 | 2.98% | 886 |
| Jun 1, 2026 | 8.12 | 8.60 | 8.12 | 8.39 | 8.39 | 1.70% | 2,727 |
| May 29, 2026 | 8.28 | 8.80 | 8.12 | 8.25 | 8.25 | -3.40% | 11,014 |
| May 27, 2026 | 8.38 | 9.02 | 8.38 | 8.54 | 8.54 | -0.70% | 1,505 |
| May 26, 2026 | 8.11 | 8.92 | 8.11 | 8.60 | 8.60 | 1.18% | 1,353 |
| May 25, 2026 | 8.66 | 9.05 | 8.40 | 8.50 | 8.50 | -1.85% | 663 |
| May 22, 2026 | 8.58 | 8.66 | 8.58 | 8.66 | 8.66 | -2.70% | 2,488 |
| May 21, 2026 | 8.69 | 8.90 | 8.69 | 8.90 | 8.90 | 4.95% | 2,179 |
| May 20, 2026 | 8.91 | 8.93 | 8.38 | 8.48 | 8.48 | -3.53% | 3,178 |
| May 19, 2026 | 8.98 | 9.01 | 8.76 | 8.79 | 8.79 | 2.33% | 9,590 |
| May 18, 2026 | 7.98 | 8.59 | 7.98 | 8.59 | 8.59 | 4.88% | 433 |
| May 15, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.37% | 1 |
| May 14, 2026 | 8.57 | 8.57 | 8.15 | 8.16 | 8.16 | -4.78% | 8,136 |
| May 13, 2026 | 8.71 | 8.71 | 8.57 | 8.57 | 8.57 | 0.35% | 200 |
| May 12, 2026 | 8.94 | 8.98 | 8.52 | 8.54 | 8.54 | -4.69% | 3,820 |
| May 11, 2026 | 8.89 | 9.33 | 8.89 | 8.96 | 8.96 | 0.79% | 2,546 |
| May 8, 2026 | 8.87 | 8.91 | 8.80 | 8.89 | 8.89 | 0.11% | 2,073 |
| May 7, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.45% | 690 |
| May 6, 2026 | 9.09 | 9.45 | 8.80 | 8.84 | 8.84 | -2.75% | 4,571 |
| May 5, 2026 | 9.28 | 9.28 | 8.63 | 9.09 | 9.09 | 2.02% | 1,786 |
| May 4, 2026 | 8.73 | 9.15 | 8.73 | 8.91 | 8.91 | 2.18% | 1,952 |
| Apr 30, 2026 | 9.02 | 9.45 | 8.71 | 8.72 | 8.72 | -3.33% | 6,958 |
| Apr 29, 2026 | 9.19 | 9.19 | 9.02 | 9.02 | 9.02 | -1.85% | 1,159 |
| Apr 28, 2026 | 9.56 | 9.56 | 9.10 | 9.19 | 9.19 | -3.97% | 820 |
| Apr 27, 2026 | 9.37 | 9.60 | 8.90 | 9.57 | 9.57 | 4.13% | 12,329 |
| Apr 24, 2026 | 9.21 | 9.24 | 9.19 | 9.19 | 9.19 | -0.54% | 2,624 |
| Apr 23, 2026 | 9.21 | 9.64 | 9.21 | 9.24 | 9.24 | 0.33% | 1,931 |
| Apr 22, 2026 | 9.20 | 9.49 | 9.20 | 9.21 | 9.21 | 0.11% | 1,316 |
| Apr 21, 2026 | 9.51 | 9.55 | 9.20 | 9.20 | 9.20 | -3.66% | 3,016 |
| Apr 20, 2026 | 9.21 | 9.67 | 9.21 | 9.55 | 9.55 | 3.69% | 845 |
| Apr 17, 2026 | 9.50 | 9.50 | 9.12 | 9.21 | 9.21 | -2.95% | 816 |
| Apr 16, 2026 | 9.21 | 9.75 | 9.10 | 9.49 | 9.49 | 1.93% | 3,863 |
| Apr 15, 2026 | 9.99 | 9.99 | 9.20 | 9.31 | 9.31 | -3.32% | 4,133 |
| Apr 13, 2026 | 9.75 | 10.05 | 9.12 | 9.63 | 9.63 | 0.31% | 7,055 |
| Apr 10, 2026 | 9.54 | 10.05 | 9.17 | 9.60 | 9.60 | 0.21% | 28,849 |
| Apr 9, 2026 | 9.58 | 9.58 | 9.00 | 9.58 | 9.58 | 4.93% | 14,107 |