Southern Magnesium and Chemicals Limited (BOM:513498)
India · Delayed Price · Currency is INR 72.00
+4.12 (6.07%)
At close: Nov 9, 2026
BOM:513498 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 67.90 | 73.48 | 67.90 | 72.00 | 72.00 | 6.07% | 116 |
| Nov 6, 2026 | 66.55 | 67.88 | 66.55 | 67.88 | 67.88 | -0.91% | 301 |
| Nov 5, 2026 | 69.10 | 69.10 | 66.60 | 68.50 | 68.50 | -0.07% | 721 |
| Nov 4, 2026 | 73.49 | 73.49 | 68.00 | 68.55 | 68.55 | -3.45% | 53 |
| Nov 3, 2026 | 69.00 | 72.90 | 69.00 | 71.00 | 71.00 | 3.80% | 315 |
| Nov 2, 2026 | 72.69 | 72.69 | 68.00 | 68.40 | 68.40 | -4.99% | 121 |
| Oct 30, 2026 | 73.50 | 73.50 | 71.99 | 71.99 | 71.99 | 3.91% | 218 |
| Oct 29, 2026 | 67.90 | 71.05 | 65.63 | 69.28 | 69.28 | 3.37% | 1,069 |
| Oct 28, 2026 | 70.80 | 70.80 | 66.25 | 67.02 | 67.02 | -4.94% | 336 |
| Oct 26, 2026 | 69.00 | 70.50 | 68.00 | 70.50 | 70.50 | - | 1,438 |
| Oct 23, 2026 | 68.25 | 75.60 | 68.25 | 70.50 | 70.50 | - | 670 |
| Oct 22, 2026 | 75.60 | 75.60 | 70.04 | 70.50 | 70.50 | 0.66% | 252 |
| Oct 21, 2026 | 70.25 | 76.50 | 68.12 | 70.04 | 70.04 | -2.79% | 3,457 |
| Oct 19, 2026 | 73.08 | 73.08 | 72.05 | 72.05 | 72.05 | -0.92% | 97 |
| Oct 16, 2026 | 74.00 | 74.00 | 72.06 | 72.72 | 72.72 | -1.72% | 239 |
| Oct 15, 2026 | 76.50 | 76.50 | 72.00 | 73.99 | 73.99 | -2.67% | 3,511 |
| Oct 13, 2026 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - | 729 |
| Oct 12, 2026 | 76.78 | 76.78 | 76.02 | 76.02 | 76.02 | - | 127 |
| Oct 9, 2026 | 76.00 | 79.94 | 76.00 | 76.02 | 76.02 | 0.03% | 680 |
| Oct 8, 2026 | 77.05 | 77.05 | 73.25 | 76.00 | 76.00 | 0.66% | 1,848 |
| 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 |