Saraswati Commercial (India) Limited (BOM:512020)
India · Delayed Price · Currency is INR 9,370.00
-162.60 (-1.71%)
At close: Mar 4, 2026
BOM:512020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9,370.00 | 9,900.00 | 9,323.15 | 9,869.80 | 9,869.80 | 5.33% | 57 |
| Mar 4, 2026 | 9,532.65 | 9,532.65 | 9,191.00 | 9,370.00 | 9,370.00 | -1.71% | 119 |
| Mar 2, 2026 | 10,000.00 | 10,000.00 | 9,350.00 | 9,532.60 | 9,532.60 | -4.83% | 217 |
| Feb 27, 2026 | 9,880.05 | 10,199.00 | 9,880.05 | 10,016.00 | 10,016.00 | 1.23% | 50 |
| Feb 26, 2026 | 10,005.00 | 10,294.60 | 9,800.00 | 9,894.30 | 9,894.30 | -4.66% | 362 |
| Feb 25, 2026 | 11,000.00 | 11,000.00 | 10,300.00 | 10,377.60 | 10,377.60 | -5.23% | 176 |
| Feb 24, 2026 | 12,000.00 | 12,000.00 | 10,250.05 | 10,950.50 | 10,950.50 | -6.84% | 141 |
| Feb 23, 2026 | 12,000.00 | 12,000.00 | 11,331.00 | 11,754.70 | 11,754.70 | 4.29% | 212 |
| Feb 20, 2026 | 11,800.00 | 11,800.00 | 10,111.30 | 11,271.05 | 11,271.05 | -4.48% | 183 |
| Feb 19, 2026 | 11,890.00 | 11,890.00 | 11,800.00 | 11,800.00 | 11,800.00 | -2.48% | 12 |
| Feb 18, 2026 | 11,866.75 | 12,200.00 | 11,866.75 | 12,100.00 | 12,100.00 | 1.97% | 12 |
| Feb 17, 2026 | 11,999.00 | 12,292.00 | 11,841.00 | 11,866.75 | 11,866.75 | -1.10% | 39 |
| Feb 16, 2026 | 11,777.00 | 12,200.00 | 11,777.00 | 11,999.00 | 11,999.00 | -0.62% | 141 |
| Feb 13, 2026 | 12,300.00 | 12,300.00 | 12,005.00 | 12,073.50 | 12,073.50 | -1.73% | 24 |
| Feb 12, 2026 | 12,549.00 | 12,821.00 | 12,100.00 | 12,286.65 | 12,286.65 | 0.44% | 64 |
| Feb 11, 2026 | 12,415.00 | 12,415.00 | 11,990.00 | 12,232.40 | 12,232.40 | 1.04% | 93 |
| Feb 10, 2026 | 12,499.00 | 12,499.00 | 11,826.60 | 12,106.95 | 12,106.95 | -1.35% | 26 |
| Feb 9, 2026 | 12,470.00 | 12,470.00 | 12,055.65 | 12,272.95 | 12,272.95 | -1.59% | 81 |
| Feb 6, 2026 | 12,471.00 | 12,471.00 | 12,471.00 | 12,471.00 | 12,471.00 | 4.47% | 1 |
| Feb 5, 2026 | 12,106.00 | 12,106.00 | 11,800.00 | 11,937.00 | 11,937.00 | -1.39% | 36 |
| Feb 4, 2026 | 11,801.00 | 12,500.00 | 11,801.00 | 12,104.95 | 12,104.95 | -3.54% | 23 |
| Feb 3, 2026 | 12,400.00 | 12,599.00 | 12,400.00 | 12,549.50 | 12,549.50 | 1.27% | 11 |
| Feb 2, 2026 | 12,399.95 | 12,590.00 | 11,780.00 | 12,392.65 | 12,392.65 | -0.06% | 15 |
| Feb 1, 2026 | 12,113.00 | 12,485.00 | 12,113.00 | 12,400.00 | 12,400.00 | 2.35% | 18 |
| Jan 30, 2026 | 12,273.90 | 12,450.00 | 12,113.00 | 12,115.00 | 12,115.00 | -1.29% | 278 |
| Jan 29, 2026 | 12,529.00 | 12,530.00 | 12,200.00 | 12,273.90 | 12,273.90 | 0.29% | 120 |
| Jan 28, 2026 | 12,700.00 | 12,900.00 | 12,200.00 | 12,238.35 | 12,238.35 | -3.36% | 271 |
| Jan 27, 2026 | 12,600.00 | 12,798.95 | 12,600.00 | 12,663.45 | 12,663.45 | 0.14% | 87 |
| Jan 23, 2026 | 12,840.00 | 13,099.95 | 12,511.05 | 12,645.35 | 12,645.35 | -1.39% | 339 |
| Jan 22, 2026 | 12,999.95 | 12,999.95 | 12,570.05 | 12,823.30 | 12,823.30 | 2.57% | 169 |
| Jan 21, 2026 | 12,700.00 | 13,050.00 | 12,501.90 | 12,501.95 | 12,501.95 | -3.86% | 229 |
| Jan 20, 2026 | 13,288.95 | 13,288.95 | 12,901.00 | 13,003.45 | 13,003.45 | -0.46% | 301 |
| Jan 19, 2026 | 13,280.05 | 13,280.05 | 12,755.00 | 13,063.55 | 13,063.55 | 0.39% | 202 |
| Jan 16, 2026 | 12,950.00 | 13,200.00 | 12,800.00 | 13,013.20 | 13,013.20 | 0.49% | 270 |
| Jan 14, 2026 | 12,980.00 | 13,200.00 | 12,750.00 | 12,950.00 | 12,950.00 | -0.15% | 248 |
| Jan 13, 2026 | 12,999.00 | 13,350.00 | 12,750.00 | 12,970.10 | 12,970.10 | 0.45% | 139 |
| Jan 12, 2026 | 12,749.95 | 13,062.35 | 12,700.00 | 12,911.45 | 12,911.45 | -1.16% | 229 |
| Jan 9, 2026 | 12,950.50 | 13,250.00 | 12,900.00 | 13,062.35 | 13,062.35 | 0.80% | 346 |
| Jan 8, 2026 | 13,149.95 | 13,190.00 | 12,750.55 | 12,958.35 | 12,958.35 | 0.21% | 297 |
| Jan 7, 2026 | 12,900.00 | 13,099.90 | 12,720.00 | 12,930.70 | 12,930.70 | -0.38% | 228 |
| Jan 6, 2026 | 12,980.80 | 13,200.00 | 12,950.00 | 12,980.30 | 12,980.30 | -0.84% | 108 |
| Jan 5, 2026 | 12,900.00 | 13,189.85 | 12,900.00 | 13,090.00 | 13,090.00 | 1.29% | 188 |
| Jan 2, 2026 | 12,940.00 | 13,278.20 | 12,756.00 | 12,923.35 | 12,923.35 | 1.32% | 318 |
| Jan 1, 2026 | 12,600.05 | 12,949.00 | 12,600.05 | 12,755.00 | 12,755.00 | -0.11% | 131 |
| Dec 31, 2025 | 12,950.05 | 12,999.00 | 12,500.00 | 12,768.80 | 12,768.80 | 0.08% | 124 |
| Dec 30, 2025 | 13,000.00 | 13,032.90 | 12,705.00 | 12,759.00 | 12,759.00 | -2.11% | 179 |
| Dec 29, 2025 | 12,849.95 | 13,099.95 | 12,600.00 | 13,033.95 | 13,033.95 | 1.21% | 147 |
| Dec 26, 2025 | 13,250.00 | 13,300.00 | 12,800.00 | 12,878.70 | 12,878.70 | -1.22% | 118 |
| Dec 24, 2025 | 13,099.95 | 13,500.00 | 12,700.00 | 13,037.15 | 13,037.15 | 0.02% | 141 |
| Dec 23, 2025 | 13,199.95 | 13,380.00 | 12,630.00 | 13,034.25 | 13,034.25 | 1.07% | 148 |