Svaraj Trading and Agencies Limited (BOM:503624)
India · Delayed Price · Currency is INR 8.18
+0.62 (8.20%)
At close: Aug 4, 2026
BOM:503624 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 7.74 | 8.18 | 7.11 | 8.18 | 8.18 | 8.20% | 3,590 |
| Aug 3, 2026 | 7.42 | 7.99 | 7.42 | 7.56 | 7.56 | 0.27% | 589 |
| Jul 30, 2026 | 7.51 | 8.14 | 7.50 | 7.54 | 7.54 | -3.83% | 1,563 |
| Jul 29, 2026 | 7.84 | 7.87 | 7.84 | 7.84 | 7.84 | -2.00% | 205 |
| Jul 28, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.72% | 200 |
| Jul 27, 2026 | 7.98 | 8.14 | 7.59 | 8.14 | 8.14 | - | 522 |
| Jul 24, 2026 | 8.18 | 8.18 | 8.10 | 8.14 | 8.14 | 2.65% | 457 |
| Jul 23, 2026 | 7.65 | 7.93 | 7.65 | 7.93 | 7.93 | 4.89% | 322 |
| Jul 22, 2026 | 8.15 | 8.15 | 7.50 | 7.56 | 7.56 | -7.47% | 1,710 |
| Jul 21, 2026 | 7.10 | 8.33 | 7.10 | 8.17 | 8.17 | 6.10% | 4,920 |
| Jul 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.52% | 401 |
| Jul 17, 2026 | 8.59 | 8.59 | 7.20 | 7.66 | 7.66 | -2.17% | 3,881 |
| Jul 16, 2026 | 7.52 | 7.83 | 6.90 | 7.83 | 7.83 | 9.97% | 7,246 |
| Jul 15, 2026 | 7.16 | 7.16 | 7.10 | 7.12 | 7.12 | -0.56% | 1,655 |
| Jul 14, 2026 | 7.20 | 7.20 | 7.16 | 7.16 | 7.16 | -0.14% | 1,844 |
| Jul 13, 2026 | 6.73 | 7.70 | 6.73 | 7.17 | 7.17 | -1.78% | 1,952 |
| Jul 10, 2026 | 7.85 | 7.85 | 7.25 | 7.30 | 7.30 | 1.11% | 729 |
| Jul 9, 2026 | 7.04 | 8.22 | 7.04 | 7.22 | 7.22 | -3.48% | 9,391 |
| Jul 8, 2026 | 7.62 | 7.62 | 7.40 | 7.48 | 7.48 | -2.22% | 203 |
| Jul 7, 2026 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | -1.29% | 1,522 |
| Jul 6, 2026 | 7.87 | 7.87 | 7.50 | 7.75 | 7.75 | -0.64% | 738 |
| Jul 3, 2026 | 7.64 | 7.80 | 7.51 | 7.80 | 7.80 | 4.14% | 180 |
| Jul 2, 2026 | 8.47 | 8.47 | 7.10 | 7.49 | 7.49 | -2.73% | 8,845 |
| Jul 1, 2026 | 7.72 | 8.00 | 7.66 | 7.70 | 7.70 | -0.26% | 429 |
| Jun 30, 2026 | 7.55 | 8.28 | 7.55 | 7.72 | 7.72 | 2.52% | 6,034 |
| Jun 29, 2026 | 8.25 | 8.25 | 7.38 | 7.53 | 7.53 | -5.87% | 4,010 |
| Jun 25, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.88% | 83 |
| Jun 24, 2026 | 8.04 | 8.70 | 7.85 | 7.93 | 7.93 | -1.37% | 1,468 |
| 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 |