Svaraj Trading and Agencies Limited (BOM:503624)
India · Delayed Price · Currency is INR 9.20
-0.35 (-3.66%)
At close: Apr 21, 2026
BOM:503624 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 8.27 | 9.13 | 8.27 | 9.13 | 9.13 | 4.94% | 6,852 |
| Apr 7, 2026 | 8.70 | 9.60 | 8.70 | 8.70 | 8.70 | -4.92% | 2,897 |
| Apr 6, 2026 | 9.63 | 9.63 | 9.15 | 9.15 | 9.15 | -4.98% | 1,675 |
| Apr 2, 2026 | 9.18 | 9.63 | 9.18 | 9.63 | 9.63 | 4.90% | 7,803 |
| Apr 1, 2026 | 9.18 | 9.18 | 8.75 | 9.18 | 9.18 | 4.91% | 3,679 |
| Mar 30, 2026 | 8.60 | 8.75 | 8.60 | 8.75 | 8.75 | 4.92% | 9,827 |
| Mar 27, 2026 | 8.32 | 8.34 | 8.30 | 8.34 | 8.34 | 4.91% | 13,266 |
| Mar 25, 2026 | 7.43 | 7.95 | 7.43 | 7.95 | 7.95 | 4.88% | 15,277 |
| Mar 24, 2026 | 6.92 | 7.58 | 6.92 | 7.58 | 7.58 | 4.99% | 18,492 |
| Mar 23, 2026 | 7.22 | 7.49 | 7.22 | 7.22 | 7.22 | -5.00% | 4,923 |
| Mar 20, 2026 | 7.60 | 7.76 | 7.38 | 7.60 | 7.60 | -2.06% | 2,155 |
| Mar 19, 2026 | 8.00 | 8.00 | 7.41 | 7.76 | 7.76 | -0.51% | 3,399 |
| Mar 18, 2026 | 7.63 | 7.94 | 7.40 | 7.80 | 7.80 | 2.23% | 4,160 |
| Mar 17, 2026 | 7.79 | 7.91 | 7.53 | 7.63 | 7.63 | -2.05% | 5,364 |
| Mar 16, 2026 | 7.88 | 8.28 | 7.79 | 7.79 | 7.79 | -9.94% | 22,499 |
| Mar 13, 2026 | 9.98 | 9.98 | 8.65 | 8.65 | 8.65 | -9.99% | 41,780 |
| Mar 12, 2026 | 10.67 | 11.18 | 9.61 | 9.61 | 9.61 | -9.93% | 73,012 |
| Mar 11, 2026 | 10.29 | 11.22 | 9.81 | 10.67 | 10.67 | 14.00% | 389,161 |
| Mar 10, 2026 | 9.33 | 9.36 | 8.20 | 9.36 | 9.36 | 20.00% | 165,392 |
| Mar 9, 2026 | 6.50 | 7.80 | 6.50 | 7.80 | 7.80 | 20.00% | 79,041 |
| Mar 6, 2026 | 7.35 | 7.39 | 6.11 | 6.50 | 6.50 | -11.56% | 17,851 |
| Mar 5, 2026 | 7.05 | 7.45 | 7.05 | 7.35 | 7.35 | 0.14% | 192 |
| Mar 4, 2026 | 7.60 | 7.60 | 7.01 | 7.34 | 7.34 | -0.27% | 2,380 |
| Mar 2, 2026 | 7.10 | 7.44 | 6.79 | 7.36 | 7.36 | 0.27% | 3,397 |
| Feb 27, 2026 | 7.32 | 7.72 | 6.83 | 7.34 | 7.34 | 2.66% | 4,970 |
| Feb 26, 2026 | 7.90 | 7.90 | 7.10 | 7.15 | 7.15 | -3.25% | 4,281 |
| Feb 25, 2026 | 7.98 | 7.98 | 7.10 | 7.39 | 7.39 | -1.47% | 19,205 |
| Feb 24, 2026 | 7.94 | 7.94 | 7.08 | 7.50 | 7.50 | 1.21% | 5,509 |
| Feb 23, 2026 | 7.65 | 7.79 | 7.30 | 7.41 | 7.41 | 2.21% | 4,391 |
| Feb 20, 2026 | 7.58 | 7.65 | 7.25 | 7.25 | 7.25 | -2.03% | 1,459 |
| Feb 19, 2026 | 7.65 | 7.65 | 7.20 | 7.40 | 7.40 | -1.33% | 1,424 |
| Feb 18, 2026 | 7.78 | 7.79 | 7.30 | 7.50 | 7.50 | 1.35% | 769 |
| Feb 17, 2026 | 7.59 | 7.59 | 7.13 | 7.40 | 7.40 | -0.67% | 2,182 |
| Feb 16, 2026 | 7.64 | 7.78 | 7.00 | 7.45 | 7.45 | 1.22% | 9,878 |
| Feb 13, 2026 | 7.75 | 7.82 | 7.31 | 7.36 | 7.36 | -5.03% | 3,862 |
| 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 |