Saraswati Commercial (India) Limited (BOM:512020)
India · Delayed Price · Currency is INR 13,989
-112 (-0.79%)
At close: Aug 26, 2025
BOM:512020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 14,100.60 | 14,100.60 | 13,650.00 | 13,989.15 | 13,989.15 | -0.79% | 30 |
| Aug 25, 2025 | 14,100.00 | 14,370.00 | 14,000.00 | 14,100.65 | 14,100.65 | -1.49% | 44 |
| Aug 22, 2025 | 14,580.00 | 14,580.00 | 14,111.15 | 14,313.50 | 14,313.50 | 0.15% | 30 |
| Aug 21, 2025 | 14,329.95 | 15,200.00 | 13,800.00 | 14,291.70 | 14,291.70 | -0.19% | 189 |
| Aug 20, 2025 | 14,114.95 | 14,699.00 | 14,114.95 | 14,319.55 | 14,319.55 | 0.44% | 62 |
| Aug 19, 2025 | 14,544.00 | 14,849.95 | 14,065.00 | 14,257.10 | 14,257.10 | -2.94% | 168 |
| Aug 18, 2025 | 14,300.00 | 15,398.00 | 13,777.05 | 14,688.90 | 14,688.90 | -0.36% | 262 |
| Aug 14, 2025 | 15,799.00 | 15,799.00 | 13,530.20 | 14,742.70 | 14,742.70 | 10.81% | 860 |
| Aug 13, 2025 | 13,015.00 | 13,399.00 | 13,015.00 | 13,304.40 | 13,304.40 | 0.05% | 31 |
| Aug 12, 2025 | 13,251.50 | 13,439.00 | 13,005.00 | 13,298.20 | 13,298.20 | 0.35% | 33 |
| Aug 11, 2025 | 13,290.00 | 13,300.00 | 12,730.00 | 13,251.50 | 13,251.50 | 2.24% | 46 |
| Aug 8, 2025 | 13,065.15 | 13,334.80 | 12,812.00 | 12,961.65 | 12,961.65 | -3.36% | 31 |
| Aug 7, 2025 | 13,211.55 | 13,600.00 | 13,100.05 | 13,411.80 | 13,411.80 | 3.55% | 79 |
| Aug 6, 2025 | 12,917.00 | 13,360.00 | 12,600.00 | 12,952.50 | 12,952.50 | -1.11% | 62 |
| Aug 5, 2025 | 13,250.00 | 13,250.00 | 12,820.00 | 13,097.25 | 13,097.25 | 0.36% | 35 |
| Aug 4, 2025 | 13,111.00 | 13,479.95 | 12,907.00 | 13,050.55 | 13,050.55 | -0.34% | 28 |
| Aug 1, 2025 | 13,325.00 | 13,325.00 | 12,808.05 | 13,094.85 | 13,094.85 | 0.59% | 79 |
| Jul 31, 2025 | 12,994.95 | 13,364.00 | 12,929.95 | 13,018.05 | 13,018.05 | -0.32% | 27 |
| Jul 30, 2025 | 13,004.60 | 13,222.50 | 12,806.00 | 13,060.25 | 13,060.25 | 0.43% | 63 |
| Jul 29, 2025 | 12,500.00 | 13,099.95 | 12,500.00 | 13,004.60 | 13,004.60 | 2.58% | 77 |
| Jul 28, 2025 | 13,100.00 | 13,100.00 | 12,443.30 | 12,677.50 | 12,677.50 | -3.21% | 112 |
| Jul 25, 2025 | 13,400.00 | 13,540.00 | 13,000.00 | 13,098.20 | 13,098.20 | -4.04% | 99 |
| Jul 24, 2025 | 13,573.45 | 13,789.70 | 13,573.40 | 13,650.00 | 13,650.00 | 0.56% | 29 |
| Jul 23, 2025 | 13,760.00 | 13,947.25 | 13,500.00 | 13,573.40 | 13,573.40 | -1.36% | 57 |
| Jul 22, 2025 | 13,660.00 | 13,997.00 | 13,660.00 | 13,760.70 | 13,760.70 | -1.50% | 53 |
| Jul 21, 2025 | 13,836.95 | 13,999.90 | 13,600.00 | 13,970.40 | 13,970.40 | 0.97% | 34 |
| Jul 18, 2025 | 13,995.00 | 14,280.00 | 13,501.05 | 13,836.85 | 13,836.85 | 0.60% | 25 |
| Jul 17, 2025 | 14,500.00 | 14,500.00 | 13,475.00 | 13,753.65 | 13,753.65 | -1.63% | 104 |
| Jul 16, 2025 | 13,700.00 | 14,050.00 | 13,700.00 | 13,980.85 | 13,980.85 | 1.68% | 48 |
| Jul 15, 2025 | 13,789.95 | 14,279.65 | 13,425.00 | 13,750.00 | 13,750.00 | -0.29% | 55 |
| Jul 14, 2025 | 13,600.00 | 13,899.95 | 13,350.00 | 13,789.95 | 13,789.95 | 1.13% | 43 |
| Jul 11, 2025 | 14,099.95 | 14,461.00 | 13,190.05 | 13,635.95 | 13,635.95 | -1.00% | 235 |
| Jul 10, 2025 | 13,750.05 | 14,100.00 | 13,642.55 | 13,773.25 | 13,773.25 | -1.21% | 298 |
| Jul 9, 2025 | 13,741.10 | 13,955.00 | 13,402.55 | 13,942.50 | 13,942.50 | 1.47% | 64 |
| Jul 8, 2025 | 14,000.00 | 14,000.00 | 13,200.00 | 13,741.15 | 13,741.15 | 0.80% | 132 |
| Jul 7, 2025 | 14,250.00 | 14,250.00 | 13,632.35 | 13,632.35 | 13,632.35 | -5.00% | 170 |
| Jul 4, 2025 | 14,497.15 | 14,500.00 | 14,300.00 | 14,349.80 | 14,349.80 | -1.51% | 12 |
| Jul 3, 2025 | 14,351.00 | 14,777.00 | 14,351.00 | 14,570.00 | 14,570.00 | 1.53% | 28 |
| Jul 2, 2025 | 15,100.00 | 15,100.00 | 14,330.05 | 14,351.00 | 14,351.00 | -4.86% | 60 |
| Jul 1, 2025 | 15,000.00 | 15,245.00 | 14,850.00 | 15,084.25 | 15,084.25 | 2.15% | 33 |
| Jun 30, 2025 | 15,300.00 | 15,300.00 | 14,440.00 | 14,766.90 | 14,766.90 | -2.85% | 125 |
| Jun 27, 2025 | 15,504.60 | 15,504.60 | 14,729.40 | 15,200.00 | 15,200.00 | -1.96% | 187 |
| Jun 26, 2025 | 15,497.45 | 16,269.00 | 15,497.45 | 15,504.60 | 15,504.60 | 0.05% | 196 |
| Jun 25, 2025 | 15,497.45 | 15,497.45 | 15,055.00 | 15,497.45 | 15,497.45 | 5.00% | 301 |
| Jun 24, 2025 | 14,759.50 | 14,759.50 | 14,759.50 | 14,759.50 | 14,759.50 | 5.00% | 20 |
| Jun 23, 2025 | 14,056.70 | 14,056.70 | 14,056.70 | 14,056.70 | 14,056.70 | 5.00% | 41 |
| Jun 20, 2025 | 13,387.00 | 13,387.35 | 13,387.00 | 13,387.35 | 13,387.35 | 2.00% | 184 |
| Jun 19, 2025 | 13,124.90 | 13,124.90 | 12,867.55 | 13,124.90 | 13,124.90 | 2.00% | 211 |
| Jun 18, 2025 | 12,867.55 | 12,867.55 | 12,867.55 | 12,867.55 | 12,867.55 | 2.00% | 3 |
| Jun 17, 2025 | 12,615.25 | 12,615.25 | 12,615.25 | 12,615.25 | 12,615.25 | 2.00% | 29 |