Southern Magnesium and Chemicals Limited (BOM:513498)
India · Delayed Price · Currency is INR 90.36
+3.26 (3.74%)
At close: Feb 13, 2026
BOM:513498 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 87.10 | 91.93 | 84.00 | 90.36 | 90.36 | 3.74% | 2,746 |
| Feb 12, 2026 | 88.80 | 94.00 | 87.00 | 87.10 | 87.10 | -1.02% | 1,432 |
| Feb 11, 2026 | 87.01 | 88.00 | 84.00 | 88.00 | 88.00 | 0.84% | 799 |
| Feb 10, 2026 | 93.60 | 93.60 | 86.00 | 87.27 | 87.27 | 0.95% | 781 |
| Feb 9, 2026 | 81.84 | 86.97 | 81.84 | 86.45 | 86.45 | 2.99% | 1,169 |
| Feb 6, 2026 | 82.20 | 89.95 | 82.20 | 83.94 | 83.94 | -4.31% | 2,814 |
| Feb 5, 2026 | 97.90 | 97.90 | 87.31 | 87.72 | 87.72 | -5.63% | 1,314 |
| Feb 4, 2026 | 88.11 | 93.00 | 88.11 | 92.95 | 92.95 | 4.44% | 2,133 |
| Feb 3, 2026 | 90.00 | 90.25 | 85.00 | 89.00 | 89.00 | 3.54% | 2,678 |
| Feb 2, 2026 | 84.05 | 90.90 | 83.26 | 85.96 | 85.96 | -1.72% | 1,506 |
| Feb 1, 2026 | 87.50 | 91.44 | 83.00 | 87.46 | 87.46 | 0.15% | 3,099 |
| Jan 30, 2026 | 85.95 | 94.40 | 85.95 | 87.33 | 87.33 | -3.42% | 1,712 |
| Jan 29, 2026 | 92.99 | 95.99 | 88.35 | 90.42 | 90.42 | -2.76% | 4,378 |
| Jan 28, 2026 | 93.75 | 93.75 | 92.95 | 92.99 | 92.99 | -0.81% | 1,371 |
| Jan 27, 2026 | 88.20 | 95.44 | 88.19 | 93.75 | 93.75 | 0.99% | 2,052 |
| Jan 23, 2026 | 96.01 | 97.13 | 92.83 | 92.83 | 92.83 | -4.99% | 1,231 |
| Jan 22, 2026 | 97.89 | 98.00 | 93.23 | 97.71 | 97.71 | -0.43% | 2,994 |
| Jan 21, 2026 | 103.04 | 103.04 | 97.89 | 98.13 | 98.13 | -4.77% | 4,470 |
| Jan 20, 2026 | 103.66 | 103.66 | 100.00 | 103.04 | 103.04 | 4.37% | 9,242 |
| Jan 19, 2026 | 98.73 | 98.73 | 96.90 | 98.73 | 98.73 | 5.00% | 4,524 |
| Jan 16, 2026 | 94.48 | 94.54 | 90.04 | 94.03 | 94.03 | 4.43% | 8,183 |
| Jan 14, 2026 | 90.04 | 90.04 | 89.85 | 90.04 | 90.04 | 4.99% | 2,420 |
| Jan 13, 2026 | 85.75 | 85.76 | 85.23 | 85.76 | 85.76 | 5.00% | 2,155 |
| Jan 12, 2026 | 80.30 | 85.10 | 80.30 | 81.68 | 81.68 | -3.35% | 1,409 |
| Jan 9, 2026 | 83.26 | 88.82 | 83.26 | 84.51 | 84.51 | -3.42% | 360 |
| Jan 8, 2026 | 88.78 | 88.78 | 84.50 | 87.50 | 87.50 | -1.44% | 2,664 |
| Jan 7, 2026 | 87.44 | 90.00 | 85.50 | 88.78 | 88.78 | -1.01% | 1,594 |
| Jan 6, 2026 | 86.00 | 89.94 | 84.56 | 89.69 | 89.69 | 1.51% | 2,995 |
| Jan 5, 2026 | 93.70 | 93.80 | 88.00 | 88.36 | 88.36 | -2.89% | 4,317 |
| Jan 2, 2026 | 89.00 | 90.99 | 87.10 | 90.99 | 90.99 | 1.11% | 400 |
| Jan 1, 2026 | 90.07 | 90.08 | 87.50 | 89.99 | 89.99 | -0.09% | 148 |
| Dec 31, 2025 | 88.10 | 90.09 | 84.73 | 90.07 | 90.07 | 2.41% | 602 |
| Dec 30, 2025 | 88.00 | 89.20 | 84.39 | 87.95 | 87.95 | -0.98% | 896 |
| Dec 29, 2025 | 90.30 | 90.30 | 84.20 | 88.82 | 88.82 | 0.35% | 1,384 |
| Dec 26, 2025 | 90.45 | 92.00 | 87.00 | 88.51 | 88.51 | -1.66% | 1,193 |
| Dec 24, 2025 | 92.98 | 92.98 | 88.34 | 90.00 | 90.00 | -3.20% | 3,730 |
| Dec 23, 2025 | 93.88 | 93.88 | 91.21 | 92.98 | 92.98 | -1.07% | 919 |
| Dec 22, 2025 | 91.90 | 93.99 | 91.90 | 93.99 | 93.99 | 2.27% | 347 |
| Dec 19, 2025 | 90.36 | 92.64 | 88.59 | 91.90 | 91.90 | 3.74% | 675 |
| Dec 18, 2025 | 93.00 | 94.70 | 88.15 | 88.59 | 88.59 | -4.49% | 2,997 |
| Dec 17, 2025 | 92.59 | 92.75 | 90.10 | 92.75 | 92.75 | 0.17% | 382 |
| Dec 16, 2025 | 97.00 | 97.00 | 92.26 | 92.59 | 92.59 | -1.24% | 959 |
| Dec 15, 2025 | 93.53 | 93.99 | 88.11 | 93.75 | 93.75 | 3.84% | 1,009 |
| Dec 12, 2025 | 87.81 | 92.00 | 87.81 | 90.28 | 90.28 | -2.01% | 1,697 |
| Dec 11, 2025 | 92.44 | 93.96 | 87.99 | 92.13 | 92.13 | -0.34% | 2,278 |
| Dec 10, 2025 | 92.99 | 92.99 | 92.44 | 92.44 | 92.44 | 3.18% | 92 |
| Dec 9, 2025 | 90.00 | 90.00 | 89.59 | 89.59 | 89.59 | -0.30% | 20 |
| Dec 8, 2025 | 91.10 | 94.50 | 89.59 | 89.86 | 89.86 | -4.71% | 1,193 |
| Dec 5, 2025 | 94.22 | 94.30 | 90.55 | 94.30 | 94.30 | -0.41% | 280 |
| Dec 4, 2025 | 96.15 | 96.15 | 92.20 | 94.69 | 94.69 | 2.91% | 1,503 |