Saraswati Commercial (India) Limited (BOM:512020)
India · Delayed Price · Currency is INR 11,700
-994 (-7.83%)
At close: Jul 24, 2026
BOM:512020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 9,163.00 | 9,213.00 | 9,163.00 | 9,209.00 | 9,209.00 | -5.05% | 4 |
| Jun 18, 2026 | 9,900.00 | 9,900.00 | 9,255.00 | 9,699.00 | 9,699.00 | -2.03% | 8 |
| Jun 17, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 6.42% | 2 |
| Jun 15, 2026 | 9,303.00 | 9,303.00 | 9,303.00 | 9,303.00 | 9,303.00 | - | 4 |
| Jun 12, 2026 | 9,303.00 | 9,303.00 | 9,303.00 | 9,303.00 | 9,303.00 | - | 2 |
| Jun 11, 2026 | 9,303.00 | 9,303.30 | 9,303.00 | 9,303.00 | 9,303.00 | -4.09% | 3 |
| Jun 10, 2026 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 4.30% | 1 |
| Jun 9, 2026 | 9,100.00 | 9,300.00 | 9,100.00 | 9,300.00 | 9,300.00 | 0.54% | 8 |
| Jun 8, 2026 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | - | 21 |
| Jun 5, 2026 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 1.65% | 1 |
| Jun 1, 2026 | 9,550.05 | 9,550.05 | 9,100.00 | 9,100.00 | 9,100.00 | -6.67% | 49 |
| May 29, 2026 | 9,650.00 | 9,750.00 | 9,550.00 | 9,750.00 | 9,750.00 | -2.40% | 13 |
| May 27, 2026 | 9,808.80 | 9,990.00 | 9,781.00 | 9,990.00 | 9,990.00 | 2.36% | 10 |
| May 25, 2026 | 10,036.80 | 10,137.15 | 9,760.00 | 9,760.00 | 9,760.00 | -0.20% | 21 |
| May 22, 2026 | 9,900.00 | 9,900.00 | 9,780.00 | 9,780.00 | 9,780.00 | -2.00% | 6 |
| May 21, 2026 | 9,393.00 | 9,980.00 | 9,393.00 | 9,980.00 | 9,980.00 | 6.25% | 10 |
| May 18, 2026 | 9,503.00 | 9,503.00 | 9,393.00 | 9,393.00 | 9,393.00 | -1.15% | 2 |
| May 14, 2026 | 9,700.00 | 9,700.00 | 9,502.05 | 9,502.05 | 9,502.05 | -2.06% | 2 |
| May 13, 2026 | 9,702.00 | 9,702.00 | 9,702.00 | 9,702.00 | 9,702.00 | -2.88% | 1 |
| May 12, 2026 | 9,707.00 | 9,990.00 | 9,707.00 | 9,990.00 | 9,990.00 | -1.58% | 2 |
| May 11, 2026 | 10,149.90 | 10,149.90 | 10,149.90 | 10,149.90 | 10,149.90 | 1.50% | 1 |
| May 6, 2026 | 10,000.00 | 10,000.00 | 9,723.00 | 10,000.00 | 10,000.00 | - | 25 |
| May 5, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 2 |
| May 4, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 7.52% | 1 |
| Apr 30, 2026 | 9,721.00 | 9,721.00 | 9,301.00 | 9,301.00 | 9,301.00 | -7.54% | 6 |
| Apr 29, 2026 | 10,060.00 | 10,060.00 | 10,059.95 | 10,059.95 | 10,059.95 | -0.04% | 3 |
| Apr 28, 2026 | 10,186.50 | 10,186.50 | 10,064.25 | 10,064.25 | 10,064.25 | 2.70% | 7 |
| Apr 27, 2026 | 9,999.00 | 9,999.00 | 9,600.00 | 9,799.20 | 9,799.20 | 2.08% | 23 |
| Apr 24, 2026 | 10,020.00 | 10,020.00 | 9,600.00 | 9,600.00 | 9,600.00 | -2.64% | 10 |