Southern Magnesium and Chemicals Limited (BOM:513498)
India · Delayed Price · Currency is INR 80.00
-0.06 (-0.07%)
At close: Jun 3, 2026
BOM:513498 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 74.50 | 78.00 | 73.80 | 76.00 | 76.00 | 2.72% | 5,214 |
| Apr 9, 2026 | 71.00 | 84.00 | 71.00 | 73.99 | 73.99 | 3.05% | 1,990 |
| Apr 8, 2026 | 69.00 | 72.00 | 69.00 | 71.80 | 71.80 | 5.59% | 5,559 |
| Apr 7, 2026 | 69.39 | 69.39 | 66.00 | 68.00 | 68.00 | -2.00% | 219 |
| Apr 6, 2026 | 72.60 | 72.60 | 67.83 | 69.39 | 69.39 | 4.35% | 987 |
| Apr 2, 2026 | 64.09 | 67.75 | 64.09 | 66.50 | 66.50 | 3.76% | 138 |
| Apr 1, 2026 | 63.00 | 67.88 | 63.00 | 64.09 | 64.09 | 2.30% | 2,245 |
| Mar 30, 2026 | 61.15 | 65.32 | 61.15 | 62.65 | 62.65 | -6.49% | 4,526 |
| Mar 27, 2026 | 68.00 | 69.58 | 65.58 | 67.00 | 67.00 | -3.71% | 4,713 |
| Mar 25, 2026 | 74.55 | 74.55 | 66.00 | 69.58 | 69.58 | 1.19% | 1,010 |
| Mar 24, 2026 | 67.00 | 69.00 | 65.00 | 68.76 | 68.76 | 6.67% | 976 |
| Mar 23, 2026 | 67.00 | 72.90 | 62.50 | 64.46 | 64.46 | -6.47% | 1,860 |
| Mar 20, 2026 | 76.00 | 76.00 | 67.15 | 68.92 | 68.92 | -6.80% | 4,062 |
| Mar 19, 2026 | 74.54 | 74.54 | 69.40 | 73.95 | 73.95 | -0.79% | 680 |
| Mar 18, 2026 | 76.00 | 76.00 | 68.80 | 74.54 | 74.54 | 6.23% | 716 |
| Mar 17, 2026 | 71.00 | 71.35 | 68.80 | 70.17 | 70.17 | 0.24% | 1,722 |