Southern Latex Limited (BOM:514454)
India · Delayed Price · Currency is INR 32.00
+1.50 (4.92%)
At close: Oct 6, 2026
Southern Latex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 30.80 | 32.00 | 29.00 | 32.00 | 32.00 | 4.92% | 982 |
| Oct 5, 2026 | 30.00 | 30.75 | 30.00 | 30.50 | 30.50 | 1.67% | 165 |
| Oct 1, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 0.67% | 99 |
| Sep 30, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.91% | 338 |
| Sep 29, 2026 | 31.00 | 31.00 | 30.38 | 30.38 | 30.38 | -2.00% | 13 |
| Sep 28, 2026 | 31.48 | 31.48 | 31.00 | 31.00 | 31.00 | 0.42% | 1,776 |
| Sep 25, 2026 | 31.81 | 31.81 | 30.87 | 30.87 | 30.87 | -2.00% | 163 |
| Sep 24, 2026 | 32.00 | 32.00 | 31.50 | 31.50 | 31.50 | -1.56% | 169 |
| Sep 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.05% | 28 |
| Sep 22, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -2.00% | 31 |
| Sep 21, 2026 | 33.50 | 33.50 | 33.00 | 33.00 | 33.00 | -1.49% | 365 |
| Sep 18, 2026 | 33.65 | 33.65 | 33.50 | 33.50 | 33.50 | 0.54% | 49 |
| Sep 17, 2026 | 33.32 | 33.50 | 33.32 | 33.32 | 33.32 | -2.00% | 629 |
| Sep 16, 2026 | 34.26 | 34.26 | 34.00 | 34.00 | 34.00 | -1.25% | 83 |
| Sep 15, 2026 | 34.96 | 34.96 | 34.43 | 34.43 | 34.43 | -1.99% | 34 |
| Sep 11, 2026 | 35.84 | 35.84 | 35.13 | 35.13 | 35.13 | -1.98% | 351 |
| Sep 10, 2026 | 35.13 | 35.84 | 35.13 | 35.84 | 35.84 | - | 1,312 |
| Sep 9, 2026 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 1.99% | 848 |
| Sep 8, 2026 | 35.31 | 35.31 | 35.00 | 35.14 | 35.14 | 1.50% | 1,204 |
| Sep 7, 2026 | 34.62 | 34.62 | 34.50 | 34.62 | 34.62 | 1.97% | 699 |
| Sep 4, 2026 | 33.99 | 33.99 | 33.95 | 33.95 | 33.95 | 1.86% | 502 |
| Sep 3, 2026 | 34.01 | 34.01 | 33.33 | 33.33 | 33.33 | -2.00% | 152 |
| Sep 2, 2026 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -1.99% | 51 |
| Sep 1, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -1.98% | 648 |
| Aug 31, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.99% | 344 |
| Aug 28, 2026 | 36.85 | 36.85 | 36.12 | 36.12 | 36.12 | -1.98% | 2,430 |
| Aug 27, 2026 | 36.80 | 36.85 | 36.80 | 36.85 | 36.85 | 4.99% | 3,213 |
| Aug 26, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 5.00% | 3,743 |
| Aug 25, 2026 | 31.25 | 33.43 | 31.25 | 33.43 | 33.43 | 4.99% | 1,325 |
| Aug 24, 2026 | 30.48 | 31.84 | 30.48 | 31.84 | 31.84 | 4.98% | 150 |
| Aug 21, 2026 | 28.89 | 30.33 | 27.46 | 30.33 | 30.33 | 4.98% | 1,291 |
| Aug 20, 2026 | 28.89 | 28.89 | 26.20 | 28.89 | 28.89 | 4.98% | 760 |
| Aug 19, 2026 | 29.20 | 30.06 | 27.25 | 27.52 | 27.52 | -3.88% | 902 |
| Aug 18, 2026 | 31.38 | 31.38 | 28.61 | 28.63 | 28.63 | -4.22% | 12,856 |
| Aug 17, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 4.99% | 331 |
| Aug 14, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 4.98% | 3,077 |
| Aug 13, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 4.99% | 308 |
| Aug 12, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 5.00% | 317 |
| Aug 11, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 4.99% | 137 |
| Aug 10, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 4.97% | 99 |
| Aug 7, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 4.99% | 220 |
| Aug 6, 2026 | 21.21 | 22.05 | 21.21 | 21.26 | 21.26 | 1.24% | 108 |
| Aug 5, 2026 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | 5.00% | 157 |
| Aug 4, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 297 |
| Aug 3, 2026 | 20.40 | 20.79 | 19.58 | 20.00 | 20.00 | -2.87% | 1,810 |
| Jul 31, 2026 | 21.67 | 21.67 | 20.59 | 20.59 | 20.59 | -4.98% | 1,659 |
| Jul 30, 2026 | 22.80 | 22.80 | 21.66 | 21.67 | 21.67 | -4.96% | 336 |
| Jul 29, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -5.00% | 108 |
| Jul 28, 2026 | 24.11 | 24.11 | 23.77 | 24.00 | 24.00 | 0.50% | 129 |
| Jul 27, 2026 | 22.75 | 23.88 | 21.62 | 23.88 | 23.88 | 4.97% | 403 |