Southern Magnesium and Chemicals Limited (BOM:513498)
India · Delayed Price · Currency is INR 75.50
-3.50 (-4.43%)
At close: Oct 7, 2026
BOM:513498 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 74.50 | 76.11 | 74.50 | 75.50 | 75.50 | -4.43% | 741 |
| Oct 6, 2026 | 78.00 | 82.00 | 78.00 | 79.00 | 79.00 | 1.83% | 457 |
| Oct 5, 2026 | 87.49 | 87.49 | 77.16 | 77.58 | 77.58 | 0.51% | 1,080 |
| Oct 1, 2026 | 80.80 | 81.20 | 76.40 | 77.19 | 77.19 | -3.63% | 267 |
| Sep 30, 2026 | 84.50 | 84.50 | 75.10 | 80.10 | 80.10 | 7.81% | 1,949 |
| Sep 29, 2026 | 75.50 | 75.50 | 74.25 | 74.30 | 74.30 | -7.40% | 28 |
| Sep 28, 2026 | 80.40 | 80.50 | 78.00 | 80.24 | 80.24 | 0.30% | 1,085 |
| Sep 25, 2026 | 81.00 | 81.00 | 75.30 | 80.00 | 80.00 | -0.09% | 13 |
| Sep 24, 2026 | 82.01 | 82.01 | 79.86 | 80.07 | 80.07 | -0.41% | 483 |
| Sep 23, 2026 | 84.49 | 84.49 | 75.30 | 80.40 | 80.40 | 0.50% | 143 |
| Sep 22, 2026 | 76.00 | 80.65 | 76.00 | 80.00 | 80.00 | 4.60% | 986 |
| Sep 21, 2026 | 73.73 | 78.88 | 73.73 | 76.48 | 76.48 | 3.73% | 265 |
| Sep 18, 2026 | 77.75 | 78.13 | 73.02 | 73.73 | 73.73 | -2.85% | 1,285 |
| Sep 17, 2026 | 80.00 | 80.00 | 72.56 | 75.89 | 75.89 | -5.26% | 863 |
| Sep 16, 2026 | 82.00 | 82.00 | 76.10 | 80.10 | 80.10 | -1.00% | 2,461 |
| Sep 15, 2026 | 84.94 | 86.85 | 79.00 | 80.91 | 80.91 | 1.15% | 861 |
| Sep 11, 2026 | 86.99 | 86.99 | 74.00 | 79.99 | 79.99 | 9.71% | 1,845 |
| Sep 10, 2026 | 78.98 | 86.90 | 72.25 | 72.91 | 72.91 | -5.92% | 1,029 |
| Sep 9, 2026 | 72.64 | 77.75 | 72.64 | 77.50 | 77.50 | 6.69% | 626 |
| Sep 8, 2026 | 74.26 | 75.00 | 69.85 | 72.64 | 72.64 | -2.18% | 529 |
| Sep 7, 2026 | 74.07 | 75.60 | 74.00 | 74.26 | 74.26 | -1.75% | 1,413 |
| Sep 4, 2026 | 83.99 | 83.99 | 75.50 | 75.58 | 75.58 | -4.82% | 1,109 |
| Sep 3, 2026 | 75.95 | 81.81 | 75.90 | 79.41 | 79.41 | 3.64% | 1,178 |
| Sep 2, 2026 | 70.50 | 76.75 | 70.50 | 76.62 | 76.62 | 0.80% | 624 |
| Sep 1, 2026 | 76.20 | 76.20 | 75.12 | 76.01 | 76.01 | 0.61% | 2,354 |
| Aug 31, 2026 | 71.01 | 80.99 | 71.01 | 75.55 | 75.55 | 6.39% | 1,405 |
| Aug 28, 2026 | 70.50 | 79.50 | 70.50 | 71.01 | 71.01 | 1.08% | 773 |
| Aug 27, 2026 | 73.00 | 73.01 | 70.25 | 70.25 | 70.25 | -4.25% | 68 |
| Aug 26, 2026 | 72.51 | 85.00 | 72.51 | 73.37 | 73.37 | -0.19% | 543 |
| Aug 25, 2026 | 76.62 | 76.62 | 71.01 | 73.51 | 73.51 | 0.26% | 1,681 |
| Aug 24, 2026 | 79.75 | 79.75 | 70.56 | 73.32 | 73.32 | -4.74% | 545 |
| Aug 21, 2026 | 73.99 | 77.00 | 73.50 | 76.97 | 76.97 | 2.90% | 1,053 |
| Aug 20, 2026 | 75.50 | 75.75 | 68.00 | 74.80 | 74.80 | -1.25% | 1,845 |
| Aug 19, 2026 | 74.99 | 75.75 | 73.01 | 75.75 | 75.75 | -0.30% | 758 |
| Aug 18, 2026 | 74.45 | 75.98 | 72.00 | 75.98 | 75.98 | 4.10% | 1,099 |
| Aug 17, 2026 | 79.99 | 79.99 | 72.95 | 72.99 | 72.99 | 3.61% | 297 |
| Aug 14, 2026 | 71.98 | 71.98 | 70.45 | 70.45 | 70.45 | 0.64% | 167 |
| Aug 13, 2026 | 71.40 | 71.40 | 68.11 | 70.00 | 70.00 | - | 91 |
| Aug 12, 2026 | 69.56 | 71.88 | 69.56 | 70.00 | 70.00 | 0.63% | 841 |
| Aug 11, 2026 | 72.00 | 72.00 | 68.00 | 69.56 | 69.56 | -1.74% | 2,245 |
| Aug 10, 2026 | 67.00 | 74.50 | 67.00 | 70.79 | 70.79 | -4.53% | 1,352 |
| Aug 7, 2026 | 79.99 | 79.99 | 74.15 | 74.15 | 74.15 | 0.20% | 225 |
| Aug 5, 2026 | 75.64 | 75.99 | 72.22 | 74.00 | 74.00 | -1.69% | 715 |
| Aug 4, 2026 | 78.00 | 78.00 | 72.10 | 75.27 | 75.27 | 5.91% | 526 |
| Aug 3, 2026 | 71.00 | 74.50 | 71.00 | 71.07 | 71.07 | 1.18% | 484 |
| Jul 31, 2026 | 68.55 | 73.49 | 68.55 | 70.24 | 70.24 | -1.07% | 299 |
| Jul 30, 2026 | 71.70 | 71.70 | 70.71 | 71.00 | 71.00 | 0.41% | 396 |
| Jul 29, 2026 | 71.25 | 74.99 | 70.56 | 70.71 | 70.71 | -0.76% | 347 |
| Jul 28, 2026 | 70.55 | 74.78 | 70.55 | 71.25 | 71.25 | -4.32% | 48 |
| Jul 27, 2026 | 70.24 | 74.80 | 70.24 | 74.47 | 74.47 | 6.02% | 797 |