Saraswati Commercial (India) Limited (BOM:512020)
India · Delayed Price · Currency is INR 11,388
+1,364 (13.60%)
At close: Sep 4, 2026
BOM:512020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10,287.00 | 11,959.95 | 10,287.00 | 11,388.00 | 11,388.00 | 13.60% | 25 |
| Sep 3, 2026 | 10,440.00 | 10,505.15 | 9,909.00 | 10,024.25 | 10,024.25 | -3.62% | 31 |
| Sep 2, 2026 | 10,600.00 | 10,650.00 | 10,401.00 | 10,401.00 | 10,401.00 | -1.34% | 9 |
| Sep 1, 2026 | 11,055.00 | 11,060.00 | 10,205.45 | 10,542.60 | 10,542.60 | -4.16% | 19 |
| Aug 31, 2026 | 10,880.00 | 11,000.00 | 10,880.00 | 11,000.00 | 11,000.00 | 1.18% | 4 |
| Aug 28, 2026 | 11,110.00 | 11,110.00 | 10,780.00 | 10,872.00 | 10,872.00 | -2.05% | 16 |
| Aug 27, 2026 | 11,174.25 | 11,174.25 | 11,100.00 | 11,100.00 | 11,100.00 | -0.66% | 9 |
| Aug 26, 2026 | 10,650.05 | 11,300.00 | 10,620.00 | 11,174.25 | 11,174.25 | -0.54% | 18 |
| Aug 25, 2026 | 12,001.00 | 12,001.00 | 11,235.00 | 11,235.00 | 11,235.00 | -6.39% | 42 |
| Aug 24, 2026 | 11,800.05 | 12,056.00 | 11,800.05 | 12,001.50 | 12,001.50 | -3.99% | 18 |
| Aug 21, 2026 | 12,281.00 | 12,500.00 | 12,105.05 | 12,500.00 | 12,500.00 | 1.63% | 19 |
| Aug 20, 2026 | 12,849.95 | 12,849.95 | 12,278.60 | 12,300.00 | 12,300.00 | -1.60% | 19 |
| Aug 19, 2026 | 12,600.00 | 12,665.00 | 12,480.00 | 12,500.00 | 12,500.00 | -3.85% | 14 |
| Aug 18, 2026 | 13,331.00 | 13,331.00 | 12,850.00 | 13,000.00 | 13,000.00 | 1.58% | 55 |
| Aug 17, 2026 | 12,000.00 | 13,000.00 | 12,000.00 | 12,797.80 | 12,797.80 | 4.81% | 85 |
| Aug 14, 2026 | 12,577.00 | 12,799.00 | 12,175.00 | 12,210.35 | 12,210.35 | -2.97% | 42 |
| Aug 13, 2026 | 13,278.60 | 13,278.60 | 11,800.00 | 12,584.10 | 12,584.10 | 7.74% | 228 |
| Aug 11, 2026 | 11,650.00 | 11,679.95 | 11,650.00 | 11,679.95 | 11,679.95 | 0.43% | 2 |
| Aug 10, 2026 | 11,601.00 | 12,398.00 | 11,601.00 | 11,630.00 | 11,630.00 | -2.27% | 11 |
| Aug 7, 2026 | 11,899.60 | 11,900.00 | 11,899.60 | 11,899.70 | 11,899.70 | -0.84% | 4 |
| Aug 6, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.64% | 3 |
| Aug 5, 2026 | 12,050.00 | 12,319.95 | 11,770.00 | 12,199.80 | 12,199.80 | -1.61% | 30 |
| Aug 4, 2026 | 12,478.60 | 12,500.00 | 12,012.00 | 12,399.95 | 12,399.95 | -0.53% | 23 |
| Aug 3, 2026 | 12,400.00 | 12,465.50 | 12,100.00 | 12,465.50 | 12,465.50 | 0.53% | 7 |
| Jul 31, 2026 | 12,500.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,400.00 | 0.08% | 8 |
| Jul 30, 2026 | 12,238.50 | 12,490.45 | 12,150.00 | 12,389.90 | 12,389.90 | -0.84% | 7 |
| Jul 29, 2026 | 12,433.35 | 12,495.00 | 11,352.00 | 12,495.00 | 12,495.00 | 0.50% | 11 |
| Jul 28, 2026 | 12,840.00 | 12,840.00 | 12,350.00 | 12,433.35 | 12,433.35 | -0.53% | 15 |
| Jul 27, 2026 | 12,850.00 | 12,850.00 | 12,210.50 | 12,500.00 | 12,500.00 | 6.84% | 10 |
| Jul 24, 2026 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | -7.83% | 1 |
| Jul 23, 2026 | 11,901.50 | 13,000.00 | 11,901.50 | 12,694.40 | 12,694.40 | -0.04% | 9 |
| Jul 22, 2026 | 12,801.00 | 12,801.00 | 12,200.00 | 12,700.00 | 12,700.00 | -0.79% | 5 |
| Jul 21, 2026 | 12,883.00 | 12,883.00 | 12,800.50 | 12,800.60 | 12,800.60 | -0.72% | 8 |
| Jul 20, 2026 | 12,700.00 | 12,900.00 | 12,551.00 | 12,893.50 | 12,893.50 | 0.73% | 10 |
| Jul 17, 2026 | 12,500.00 | 12,980.00 | 12,380.50 | 12,800.50 | 12,800.50 | 0.64% | 38 |
| Jul 16, 2026 | 12,750.00 | 12,786.15 | 12,310.50 | 12,719.35 | 12,719.35 | -1.40% | 30 |
| Jul 15, 2026 | 12,655.00 | 12,953.00 | 12,500.50 | 12,900.00 | 12,900.00 | 1.94% | 23 |
| Jul 14, 2026 | 12,825.00 | 12,830.00 | 12,525.00 | 12,655.00 | 12,655.00 | -3.86% | 32 |
| Jul 13, 2026 | 12,236.00 | 13,500.00 | 12,236.00 | 13,163.35 | 13,163.35 | -0.54% | 113 |
| Jul 10, 2026 | 12,615.60 | 13,470.00 | 12,600.00 | 13,235.25 | 13,235.25 | 4.28% | 57 |
| Jul 9, 2026 | 14,200.05 | 14,200.05 | 12,581.90 | 12,691.60 | 12,691.60 | -9.22% | 231 |
| Jul 8, 2026 | 13,300.05 | 14,035.35 | 13,220.00 | 13,979.85 | 13,979.85 | 9.56% | 1,459 |
| Jul 7, 2026 | 11,074.00 | 12,759.45 | 10,700.00 | 12,759.45 | 12,759.45 | 20.00% | 257 |
| Jul 6, 2026 | 9,900.00 | 10,799.00 | 9,900.00 | 10,632.90 | 10,632.90 | 6.87% | 251 |
| Jul 3, 2026 | 9,800.00 | 10,099.00 | 9,550.50 | 9,949.00 | 9,949.00 | 2.04% | 70 |
| Jul 2, 2026 | 9,500.00 | 9,855.45 | 9,250.00 | 9,750.00 | 9,750.00 | 2.63% | 25 |
| Jul 1, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 5.56% | 1 |
| Jun 30, 2026 | 9,195.00 | 9,195.00 | 8,924.00 | 9,000.00 | 9,000.00 | -2.08% | 6 |
| Jun 29, 2026 | 9,109.00 | 9,191.00 | 9,109.00 | 9,191.00 | 9,191.00 | -2.32% | 5 |
| Jun 25, 2026 | 9,408.00 | 9,409.00 | 9,408.00 | 9,408.85 | 9,408.85 | 2.17% | 6 |