Southern Magnesium and Chemicals Limited (BOM:513498)
India · Delayed Price · Currency is INR 76.97
+2.17 (2.90%)
At close: Aug 21, 2026
BOM:513498 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 72.75 | 76.00 | 69.20 | 70.24 | 70.24 | -3.45% | 959 |
| Jul 23, 2026 | 77.42 | 77.42 | 72.60 | 72.75 | 72.75 | -4.15% | 581 |
| Jul 22, 2026 | 72.78 | 76.90 | 72.78 | 75.90 | 75.90 | 4.29% | 2,255 |
| Jul 21, 2026 | 71.00 | 76.00 | 70.11 | 72.78 | 72.78 | 3.82% | 3,965 |
| Jul 20, 2026 | 72.01 | 74.68 | 69.61 | 70.10 | 70.10 | -2.68% | 644 |
| Jul 17, 2026 | 77.00 | 77.00 | 71.17 | 72.03 | 72.03 | 1.09% | 2,295 |
| Jul 16, 2026 | 72.02 | 72.02 | 71.00 | 71.25 | 71.25 | -1.04% | 388 |
| Jul 15, 2026 | 76.53 | 76.53 | 70.00 | 72.00 | 72.00 | -4.51% | 1,694 |
| Jul 14, 2026 | 71.80 | 75.78 | 71.80 | 75.40 | 75.40 | 5.01% | 686 |
| Jul 13, 2026 | 74.99 | 74.99 | 71.52 | 71.80 | 71.80 | -2.64% | 1,773 |
| Jul 10, 2026 | 79.00 | 79.00 | 71.33 | 73.75 | 73.75 | 2.86% | 834 |
| Jul 9, 2026 | 74.01 | 78.58 | 71.50 | 71.70 | 71.70 | -1.74% | 1,155 |
| Jul 8, 2026 | 75.15 | 79.25 | 71.25 | 72.97 | 72.97 | -2.80% | 1,477 |
| Jul 7, 2026 | 79.88 | 79.88 | 75.00 | 75.07 | 75.07 | 0.03% | 1,121 |
| Jul 6, 2026 | 74.00 | 81.89 | 73.63 | 75.05 | 75.05 | -0.07% | 1,052 |
| Jul 3, 2026 | 75.75 | 75.75 | 73.30 | 75.10 | 75.10 | -0.86% | 675 |
| Jul 2, 2026 | 76.50 | 77.01 | 72.02 | 75.75 | 75.75 | -0.99% | 2,178 |
| Jul 1, 2026 | 77.05 | 77.50 | 76.50 | 76.51 | 76.51 | -0.70% | 609 |
| Jun 30, 2026 | 76.92 | 77.11 | 76.92 | 77.05 | 77.05 | -0.32% | 3,593 |
| Jun 29, 2026 | 79.50 | 79.50 | 75.51 | 77.30 | 77.30 | -0.82% | 566 |
| Jun 25, 2026 | 72.00 | 80.00 | 72.00 | 77.94 | 77.94 | -6.89% | 380 |
| Jun 24, 2026 | 85.00 | 89.01 | 79.55 | 83.71 | 83.71 | -1.51% | 242 |
| Jun 23, 2026 | 77.01 | 85.00 | 75.00 | 84.99 | 84.99 | 10.38% | 4,517 |
| Jun 22, 2026 | 79.00 | 79.50 | 73.50 | 77.00 | 77.00 | -3.33% | 1,192 |
| Jun 19, 2026 | 79.99 | 79.99 | 79.49 | 79.65 | 79.65 | -0.08% | 315 |
| Jun 18, 2026 | 79.99 | 79.99 | 77.00 | 79.71 | 79.71 | -0.35% | 175 |
| Jun 17, 2026 | 79.00 | 79.99 | 76.05 | 79.99 | 79.99 | 1.25% | 361 |
| Jun 16, 2026 | 79.03 | 80.00 | 78.99 | 79.00 | 79.00 | -0.04% | 792 |
| Jun 15, 2026 | 81.45 | 82.26 | 78.61 | 79.03 | 79.03 | -2.44% | 309 |
| Jun 12, 2026 | 77.00 | 81.50 | 77.00 | 81.01 | 81.01 | -1.44% | 265 |
| Jun 11, 2026 | 84.00 | 84.00 | 82.19 | 82.19 | 82.19 | -1.11% | 53 |