Svaraj Trading and Agencies Limited (BOM:503624)
India · Delayed Price · Currency is INR 7.56
+0.59 (8.46%)
At close: Nov 9, 2026
BOM:503624 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.61 | 7.61 | 7.56 | 7.56 | 7.56 | 8.46% | 613 |
| Nov 8, 2026 | 7.00 | 7.00 | 6.97 | 6.97 | 6.97 | -0.43% | 112 |
| Nov 6, 2026 | 7.09 | 7.09 | 6.82 | 7.00 | 7.00 | -1.27% | 137 |
| Nov 5, 2026 | 6.78 | 7.10 | 6.71 | 7.09 | 7.09 | 3.50% | 1,590 |
| Nov 4, 2026 | 6.90 | 6.90 | 6.70 | 6.85 | 6.85 | 0.59% | 951 |
| Nov 3, 2026 | 6.85 | 7.40 | 6.81 | 6.81 | 6.81 | 0.59% | 373 |
| Nov 2, 2026 | 7.56 | 7.56 | 6.41 | 6.77 | 6.77 | -1.60% | 1,038 |
| Oct 30, 2026 | 7.80 | 7.80 | 6.70 | 6.88 | 6.88 | -4.71% | 3,475 |
| Oct 29, 2026 | 7.06 | 7.66 | 7.06 | 7.22 | 7.22 | -5.37% | 720 |
| Oct 28, 2026 | 7.39 | 7.66 | 7.12 | 7.63 | 7.63 | -0.39% | 568 |
| Oct 27, 2026 | 7.89 | 7.89 | 6.96 | 7.66 | 7.66 | 2.68% | 2,042 |
| Oct 26, 2026 | 6.77 | 7.46 | 6.28 | 7.46 | 7.46 | 9.71% | 1,094 |
| Oct 23, 2026 | 6.92 | 6.92 | 6.80 | 6.80 | 6.80 | -1.02% | 909 |
| Oct 22, 2026 | 7.10 | 7.10 | 6.80 | 6.87 | 6.87 | -2.55% | 1,473 |
| Oct 21, 2026 | 7.05 | 7.28 | 7.05 | 7.05 | 7.05 | -0.70% | 442 |
| Oct 19, 2026 | 7.10 | 7.30 | 7.10 | 7.10 | 7.10 | 0.71% | 630 |
| Oct 16, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 653 |
| Oct 15, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | 1,694 |
| Oct 14, 2026 | 7.33 | 7.33 | 7.01 | 7.10 | 7.10 | -3.14% | 930 |
| Oct 13, 2026 | 7.35 | 7.35 | 7.33 | 7.33 | 7.33 | - | 2 |
| Oct 12, 2026 | 7.30 | 7.40 | 7.30 | 7.33 | 7.33 | 1.38% | 16 |
| Oct 9, 2026 | 7.23 | 7.33 | 7.23 | 7.23 | 7.23 | -0.41% | 33 |
| Oct 8, 2026 | 7.29 | 7.29 | 7.05 | 7.26 | 7.26 | -0.41% | 264 |
| Oct 7, 2026 | 7.40 | 7.40 | 7.00 | 7.29 | 7.29 | -1.49% | 67 |
| Oct 6, 2026 | 7.13 | 7.40 | 6.99 | 7.40 | 7.40 | 5.87% | 679 |
| Oct 5, 2026 | 7.11 | 7.11 | 6.97 | 6.99 | 6.99 | 0.29% | 206 |
| Oct 1, 2026 | 7.11 | 7.43 | 6.97 | 6.97 | 6.97 | -1.83% | 1,461 |
| Sep 30, 2026 | 7.12 | 7.12 | 7.10 | 7.10 | 7.10 | - | 489 |
| Sep 29, 2026 | 7.38 | 7.79 | 7.10 | 7.10 | 7.10 | -3.79% | 1,589 |
| Sep 28, 2026 | 7.38 | 7.38 | 7.15 | 7.38 | 7.38 | 3.94% | 411 |
| Sep 25, 2026 | 7.00 | 7.40 | 7.00 | 7.10 | 7.10 | -3.79% | 1,383 |
| Sep 24, 2026 | 7.13 | 7.39 | 7.10 | 7.38 | 7.38 | 3.94% | 127 |
| Sep 23, 2026 | 7.44 | 7.44 | 6.92 | 7.10 | 7.10 | -4.70% | 6,996 |
| Sep 22, 2026 | 7.21 | 7.47 | 6.81 | 7.45 | 7.45 | 2.76% | 2,512 |
| Sep 21, 2026 | 7.28 | 7.55 | 7.20 | 7.25 | 7.25 | -0.41% | 813 |
| 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% | 1,164 |
| 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 |