Saraswati Commercial (India) Limited (BOM:512020)
India · Delayed Price · Currency is INR 12,823
+321 (2.57%)
At close: Jan 22, 2026
BOM:512020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 12,898.15 | 13,600.00 | 12,630.00 | 12,896.60 | 12,896.60 | -0.01% | 69 |
| Dec 19, 2025 | 12,987.00 | 13,141.00 | 12,720.00 | 12,898.15 | 12,898.15 | -0.69% | 12 |
| Dec 18, 2025 | 12,993.95 | 12,999.00 | 12,700.05 | 12,988.10 | 12,988.10 | 0.88% | 47 |
| Dec 17, 2025 | 12,999.85 | 12,999.85 | 12,700.00 | 12,875.00 | 12,875.00 | 0.63% | 181 |
| Dec 16, 2025 | 12,750.00 | 12,950.00 | 12,500.00 | 12,793.95 | 12,793.95 | -1.51% | 73 |
| Dec 15, 2025 | 12,900.50 | 13,000.00 | 12,602.60 | 12,990.00 | 12,990.00 | -0.02% | 35 |
| Dec 12, 2025 | 12,900.50 | 13,000.00 | 12,125.00 | 12,992.65 | 12,992.65 | 0.29% | 46 |
| Dec 11, 2025 | 12,850.00 | 13,150.00 | 12,760.00 | 12,955.25 | 12,955.25 | 0.82% | 18 |
| Dec 10, 2025 | 13,550.00 | 13,550.00 | 12,809.00 | 12,850.00 | 12,850.00 | 0.32% | 69 |
| Dec 9, 2025 | 12,780.00 | 13,150.05 | 12,500.00 | 12,809.50 | 12,809.50 | 0.31% | 396 |
| Dec 8, 2025 | 13,488.00 | 13,488.00 | 12,701.00 | 12,769.90 | 12,769.90 | -1.01% | 152 |
| Dec 5, 2025 | 13,250.05 | 13,493.55 | 12,712.15 | 12,900.35 | 12,900.35 | -3.58% | 159 |
| Dec 4, 2025 | 13,150.05 | 13,531.00 | 13,150.00 | 13,379.40 | 13,379.40 | 1.74% | 292 |
| Dec 3, 2025 | 13,300.05 | 13,347.95 | 12,750.00 | 13,150.40 | 13,150.40 | 1.27% | 427 |
| Dec 2, 2025 | 13,499.95 | 13,590.00 | 12,115.00 | 12,985.95 | 12,985.95 | -1.85% | 235 |
| Dec 1, 2025 | 13,231.10 | 13,550.05 | 13,231.00 | 13,231.00 | 13,231.00 | 0.59% | 148 |
| Nov 28, 2025 | 13,350.00 | 13,600.00 | 12,708.05 | 13,154.00 | 13,154.00 | -1.19% | 132 |
| Nov 27, 2025 | 13,000.00 | 13,340.00 | 12,700.05 | 13,312.00 | 13,312.00 | 4.90% | 373 |
| Nov 26, 2025 | 13,099.95 | 13,100.00 | 12,600.00 | 12,690.00 | 12,690.00 | 0.71% | 57 |
| Nov 25, 2025 | 12,670.00 | 12,700.00 | 12,222.00 | 12,600.00 | 12,600.00 | -0.47% | 86 |
| Nov 24, 2025 | 13,051.00 | 13,187.95 | 12,450.00 | 12,658.90 | 12,658.90 | -3.00% | 21 |
| Nov 21, 2025 | 13,798.95 | 13,798.95 | 13,000.55 | 13,051.00 | 13,051.00 | -0.75% | 81 |
| Nov 20, 2025 | 13,000.00 | 13,299.00 | 12,900.00 | 13,150.00 | 13,150.00 | 3.42% | 68 |
| Nov 19, 2025 | 13,274.90 | 13,274.90 | 12,205.00 | 12,714.90 | 12,714.90 | -4.22% | 52 |
| Nov 18, 2025 | 13,300.10 | 13,900.00 | 13,101.00 | 13,274.90 | 13,274.90 | -0.07% | 37 |
| Nov 17, 2025 | 13,900.00 | 13,900.00 | 13,001.00 | 13,284.15 | 13,284.15 | -4.06% | 65 |
| Nov 14, 2025 | 13,700.00 | 13,949.95 | 13,300.00 | 13,846.50 | 13,846.50 | 1.07% | 116 |
| Nov 13, 2025 | 13,630.00 | 14,499.95 | 12,730.00 | 13,700.50 | 13,700.50 | 9.60% | 499 |