Southern Magnesium and Chemicals Limited (BOM:513498)
India · Delayed Price · Currency is INR 116.95
+0.05 (0.04%)
At close: Aug 29, 2025
BOM:513498 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 117.00 | 118.95 | 116.90 | 116.95 | 116.95 | 0.04% | 738 |
| Aug 28, 2025 | 125.00 | 125.00 | 115.15 | 116.90 | 116.90 | -2.46% | 2,648 |
| Aug 26, 2025 | 125.05 | 125.05 | 118.80 | 119.85 | 119.85 | -4.16% | 1,053 |
| Aug 25, 2025 | 127.00 | 128.90 | 121.00 | 125.05 | 125.05 | -0.87% | 660 |
| Aug 22, 2025 | 126.20 | 131.30 | 121.65 | 126.15 | 126.15 | -0.04% | 1,211 |
| Aug 21, 2025 | 127.50 | 128.20 | 120.30 | 126.20 | 126.20 | 3.36% | 2,017 |
| Aug 20, 2025 | 123.00 | 125.25 | 117.50 | 122.10 | 122.10 | 2.35% | 4,424 |
| Aug 19, 2025 | 121.40 | 121.95 | 117.50 | 119.30 | 119.30 | 1.58% | 705 |
| Aug 18, 2025 | 123.85 | 123.85 | 116.10 | 117.45 | 117.45 | -3.89% | 1,305 |
| Aug 14, 2025 | 122.65 | 122.65 | 119.00 | 122.20 | 122.20 | -0.37% | 700 |
| Aug 13, 2025 | 126.60 | 126.70 | 118.00 | 122.65 | 122.65 | 0.95% | 1,844 |
| Aug 12, 2025 | 116.25 | 121.95 | 116.25 | 121.50 | 121.50 | 4.52% | 2,063 |
| Aug 11, 2025 | 113.15 | 120.00 | 113.15 | 116.25 | 116.25 | -7.52% | 9,806 |
| Aug 8, 2025 | 138.80 | 138.80 | 125.70 | 125.70 | 125.70 | -9.99% | 5,827 |
| Aug 7, 2025 | 155.00 | 160.00 | 139.65 | 139.65 | 139.65 | -9.99% | 5,615 |
| Aug 6, 2025 | 155.95 | 158.75 | 150.95 | 155.15 | 155.15 | 1.50% | 782 |
| Aug 5, 2025 | 152.10 | 155.25 | 147.80 | 152.85 | 152.85 | -1.74% | 2,142 |
| Aug 4, 2025 | 153.10 | 159.75 | 153.10 | 155.55 | 155.55 | -2.29% | 392 |
| Aug 1, 2025 | 157.40 | 163.45 | 155.05 | 159.20 | 159.20 | 1.21% | 1,664 |
| Jul 31, 2025 | 166.00 | 166.00 | 156.00 | 157.30 | 157.30 | -2.90% | 1,429 |
| Jul 30, 2025 | 152.00 | 162.90 | 152.00 | 162.00 | 162.00 | 4.31% | 3,020 |
| Jul 29, 2025 | 154.75 | 159.80 | 152.00 | 155.30 | 155.30 | 0.84% | 1,326 |
| Jul 28, 2025 | 156.80 | 164.10 | 153.10 | 154.00 | 154.00 | -2.41% | 3,125 |
| Jul 25, 2025 | 152.85 | 160.10 | 152.10 | 157.80 | 157.80 | 3.24% | 4,326 |
| Jul 24, 2025 | 156.40 | 160.00 | 151.60 | 152.85 | 152.85 | -4.20% | 6,361 |
| Jul 23, 2025 | 156.05 | 162.80 | 148.25 | 159.55 | 159.55 | 2.24% | 9,012 |
| Jul 22, 2025 | 156.30 | 163.90 | 156.05 | 156.05 | 156.05 | -4.99% | 2,975 |
| Jul 21, 2025 | 168.50 | 176.00 | 164.25 | 164.25 | 164.25 | -4.98% | 7,603 |
| Jul 18, 2025 | 185.00 | 185.00 | 167.40 | 172.85 | 172.85 | -1.90% | 20,555 |
| Jul 17, 2025 | 174.00 | 176.20 | 171.50 | 176.20 | 176.20 | 4.97% | 7,044 |
| Jul 16, 2025 | 163.10 | 167.85 | 153.40 | 167.85 | 167.85 | 9.99% | 12,998 |
| Jul 15, 2025 | 145.00 | 152.60 | 145.00 | 152.60 | 152.60 | 9.98% | 11,088 |
| Jul 14, 2025 | 138.70 | 138.75 | 130.00 | 138.75 | 138.75 | 9.99% | 9,738 |
| Jul 11, 2025 | 131.90 | 131.90 | 125.80 | 126.15 | 126.15 | 0.36% | 1,929 |
| Jul 10, 2025 | 128.80 | 128.80 | 125.00 | 125.70 | 125.70 | -2.41% | 2,229 |
| Jul 9, 2025 | 130.00 | 130.00 | 128.80 | 128.80 | 128.80 | -0.77% | 900 |
| Jul 8, 2025 | 128.40 | 130.00 | 128.40 | 129.80 | 129.80 | -0.15% | 258 |
| Jul 7, 2025 | 130.00 | 132.95 | 127.30 | 130.00 | 130.00 | 1.52% | 471 |
| Jul 4, 2025 | 126.95 | 133.25 | 126.95 | 128.05 | 128.05 | 0.87% | 1,917 |
| Jul 3, 2025 | 127.00 | 130.00 | 125.10 | 126.95 | 126.95 | -1.59% | 1,235 |
| Jul 2, 2025 | 121.55 | 129.65 | 121.55 | 129.00 | 129.00 | 0.86% | 2,557 |
| Jul 1, 2025 | 133.70 | 133.85 | 127.20 | 127.90 | 127.90 | -4.45% | 1,788 |
| Jun 30, 2025 | 131.90 | 135.95 | 124.70 | 133.85 | 133.85 | 1.98% | 2,871 |
| Jun 27, 2025 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | 1.98% | 397 |
| Jun 26, 2025 | 128.70 | 128.70 | 128.10 | 128.70 | 128.70 | 1.98% | 396 |
| Jun 25, 2025 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | 1.98% | 811 |
| Jun 24, 2025 | 123.75 | 123.75 | 120.00 | 123.75 | 123.75 | 1.98% | 1,445 |
| Jun 23, 2025 | 119.80 | 121.35 | 119.80 | 121.35 | 121.35 | 1.97% | 361 |
| Jun 20, 2025 | 119.00 | 119.00 | 117.00 | 119.00 | 119.00 | - | 623 |
| Jun 19, 2025 | 122.95 | 122.95 | 119.00 | 119.00 | 119.00 | -1.29% | 1,599 |