Southern Magnesium and Chemicals Limited (BOM:513498)
India · Delayed Price · Currency is INR 77.94
-5.77 (-6.89%)
At close: Jun 25, 2026
BOM:513498 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 76.01 | 85.00 | 76.01 | 83.11 | 83.11 | 7.49% | 698 |
| Jun 9, 2026 | 77.00 | 77.60 | 77.00 | 77.32 | 77.32 | 0.42% | 162 |
| Jun 8, 2026 | 86.95 | 86.95 | 76.00 | 77.00 | 77.00 | -0.65% | 47 |
| Jun 5, 2026 | 77.30 | 77.50 | 77.00 | 77.50 | 77.50 | 0.45% | 361 |
| Jun 4, 2026 | 81.00 | 81.00 | 77.00 | 77.15 | 77.15 | -3.56% | 718 |
| Jun 3, 2026 | 80.06 | 84.99 | 79.00 | 80.00 | 80.00 | -0.07% | 533 |
| Jun 2, 2026 | 83.00 | 83.99 | 79.00 | 80.06 | 80.06 | -3.52% | 821 |
| Jun 1, 2026 | 89.90 | 89.90 | 81.00 | 82.98 | 82.98 | 4.64% | 541 |
| May 29, 2026 | 76.00 | 82.00 | 76.00 | 79.30 | 79.30 | -2.05% | 1,223 |
| May 27, 2026 | 80.00 | 86.95 | 79.60 | 80.96 | 80.96 | 0.51% | 1,385 |
| May 26, 2026 | 80.60 | 82.00 | 80.55 | 80.55 | 80.55 | -0.01% | 1,660 |
| May 25, 2026 | 86.99 | 86.99 | 80.40 | 80.56 | 80.56 | -6.93% | 2,572 |
| May 22, 2026 | 82.10 | 87.90 | 80.00 | 86.56 | 86.56 | 5.43% | 580 |
| May 21, 2026 | 84.74 | 84.74 | 82.10 | 82.10 | 82.10 | -3.12% | 255 |
| May 20, 2026 | 91.99 | 91.99 | 84.74 | 84.74 | 84.74 | - | 437 |
| May 19, 2026 | 80.84 | 85.00 | 79.25 | 84.74 | 84.74 | 6.93% | 462 |
| May 18, 2026 | 84.61 | 87.00 | 72.00 | 79.25 | 79.25 | -6.33% | 826 |
| May 15, 2026 | 84.65 | 84.65 | 84.61 | 84.61 | 84.61 | - | 100 |
| May 14, 2026 | 84.62 | 84.62 | 84.61 | 84.61 | 84.61 | 0.01% | 637 |
| May 13, 2026 | 84.50 | 84.60 | 84.50 | 84.60 | 84.60 | 0.32% | 128 |
| May 12, 2026 | 83.06 | 84.50 | 83.06 | 84.33 | 84.33 | -2.41% | 270 |
| May 11, 2026 | 87.00 | 87.00 | 84.45 | 86.41 | 86.41 | -1.77% | 604 |
| May 8, 2026 | 86.25 | 93.45 | 86.25 | 87.97 | 87.97 | -3.07% | 1,871 |
| May 7, 2026 | 94.75 | 94.75 | 89.50 | 90.76 | 90.76 | -1.35% | 323 |
| May 6, 2026 | 95.63 | 96.10 | 88.10 | 92.00 | 92.00 | -3.32% | 685 |
| May 5, 2026 | 98.70 | 98.70 | 91.50 | 95.16 | 95.16 | 3.42% | 2,416 |
| May 4, 2026 | 87.00 | 94.00 | 84.00 | 92.01 | 92.01 | 5.76% | 1,827 |
| Apr 30, 2026 | 90.15 | 90.15 | 87.00 | 87.00 | 87.00 | -4.40% | 1,378 |
| Apr 29, 2026 | 89.00 | 91.45 | 88.10 | 91.00 | 91.00 | 2.13% | 1,434 |
| Apr 28, 2026 | 86.00 | 93.35 | 86.00 | 89.10 | 89.10 | -2.97% | 2,119 |
| Apr 27, 2026 | 87.89 | 92.90 | 86.00 | 91.83 | 91.83 | 4.91% | 1,751 |
| Apr 24, 2026 | 90.10 | 90.10 | 85.05 | 87.53 | 87.53 | -2.72% | 1,601 |
| Apr 23, 2026 | 93.00 | 94.98 | 89.05 | 89.98 | 89.98 | -4.17% | 552 |
| Apr 22, 2026 | 98.90 | 98.90 | 90.51 | 93.90 | 93.90 | -1.00% | 1,355 |
| Apr 21, 2026 | 90.55 | 99.40 | 90.00 | 94.85 | 94.85 | 5.27% | 3,227 |
| Apr 20, 2026 | 101.00 | 101.00 | 85.99 | 90.10 | 90.10 | -3.95% | 3,065 |
| Apr 17, 2026 | 84.95 | 98.95 | 80.00 | 93.81 | 93.81 | 10.42% | 6,331 |
| Apr 16, 2026 | 78.80 | 85.00 | 77.50 | 84.96 | 84.96 | 6.20% | 3,037 |
| Apr 15, 2026 | 86.00 | 86.00 | 78.50 | 80.00 | 80.00 | 2.29% | 877 |
| Apr 13, 2026 | 75.15 | 83.65 | 75.15 | 78.21 | 78.21 | 2.91% | 1,833 |