Svaraj Trading and Agencies Limited (BOM:503624)
India · Delayed Price · Currency is INR 7.28
-0.31 (-4.08%)
At close: Sep 18, 2026
BOM:503624 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.70 | 7.70 | 7.25 | 7.28 | 7.28 | -4.08% | 201 |
| Sep 17, 2026 | 6.90 | 7.78 | 6.90 | 7.59 | 7.59 | 2.15% | 2,268 |
| Sep 16, 2026 | 7.45 | 7.45 | 7.15 | 7.43 | 7.43 | -0.67% | 1,152 |
| Sep 15, 2026 | 7.59 | 7.59 | 7.13 | 7.48 | 7.48 | 4.91% | 1,161 |
| Sep 11, 2026 | 7.64 | 7.64 | 7.13 | 7.13 | 7.13 | -4.42% | 2,346 |
| Sep 10, 2026 | 7.40 | 7.46 | 7.40 | 7.46 | 7.46 | 0.81% | 784 |
| Sep 9, 2026 | 7.34 | 7.65 | 7.30 | 7.40 | 7.40 | 0.82% | 750 |
| Sep 8, 2026 | 7.71 | 7.71 | 7.34 | 7.34 | 7.34 | -4.80% | 95 |
| Sep 7, 2026 | 7.30 | 7.90 | 7.12 | 7.71 | 7.71 | 6.49% | 3,047 |
| Sep 4, 2026 | 7.57 | 7.57 | 7.15 | 7.24 | 7.24 | -4.49% | 2,640 |
| Sep 3, 2026 | 7.64 | 7.64 | 7.30 | 7.58 | 7.58 | 4.41% | 52 |
| Sep 2, 2026 | 7.36 | 7.36 | 7.23 | 7.26 | 7.26 | 0.55% | 196 |
| Sep 1, 2026 | 7.98 | 7.98 | 7.03 | 7.22 | 7.22 | -0.69% | 875 |
| Aug 31, 2026 | 7.70 | 7.70 | 7.20 | 7.27 | 7.27 | -1.36% | 3,762 |
| Aug 28, 2026 | 7.30 | 7.90 | 7.26 | 7.37 | 7.37 | 1.66% | 2,830 |
| Aug 27, 2026 | 7.50 | 7.52 | 7.20 | 7.25 | 7.25 | -3.33% | 479 |
| Aug 25, 2026 | 7.52 | 7.80 | 7.50 | 7.50 | 7.50 | - | 302 |
| Aug 24, 2026 | 7.46 | 7.94 | 7.46 | 7.50 | 7.50 | 0.54% | 482 |
| Aug 21, 2026 | 7.87 | 7.87 | 7.46 | 7.46 | 7.46 | -0.13% | 62 |
| Aug 20, 2026 | 7.66 | 7.66 | 7.30 | 7.47 | 7.47 | -2.73% | 3,791 |
| Aug 19, 2026 | 7.30 | 7.80 | 7.30 | 7.68 | 7.68 | 3.50% | 456 |
| Aug 18, 2026 | 7.69 | 7.72 | 7.22 | 7.42 | 7.42 | -3.51% | 1,391 |
| Aug 17, 2026 | 8.01 | 8.01 | 7.18 | 7.69 | 7.69 | -2.04% | 12,961 |
| Aug 14, 2026 | 7.96 | 7.96 | 7.64 | 7.85 | 7.85 | -1.75% | 949 |
| Aug 13, 2026 | 7.72 | 7.99 | 7.65 | 7.99 | 7.99 | 3.50% | 689 |
| Aug 12, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.78% | 5 |
| Aug 11, 2026 | 8.10 | 8.10 | 7.65 | 7.66 | 7.66 | 0.13% | 1,146 |
| Aug 10, 2026 | 7.79 | 8.30 | 7.52 | 7.65 | 7.65 | 0.13% | 759 |
| Aug 7, 2026 | 7.36 | 8.19 | 7.36 | 7.64 | 7.64 | -2.55% | 1,132 |
| Aug 6, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | 1 |
| Aug 5, 2026 | 8.20 | 8.20 | 7.62 | 7.84 | 7.84 | -4.16% | 322 |
| 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 |