Saptarishi Agro Industries Ltd (BOM:519238)
India · Delayed Price · Currency is INR 44.86
+0.34 (0.76%)
At close: Mar 5, 2026
BOM:519238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.99 | 46.99 | 42.63 | 45.98 | 45.98 | 2.50% | 269 |
| Mar 5, 2026 | 44.07 | 46.69 | 42.30 | 44.86 | 44.86 | 0.76% | 316 |
| Mar 4, 2026 | 44.55 | 44.55 | 43.16 | 44.52 | 44.52 | -2.00% | 1,986 |
| Mar 2, 2026 | 42.75 | 47.00 | 42.75 | 45.43 | 45.43 | 0.96% | 986 |
| Feb 27, 2026 | 46.65 | 46.65 | 43.10 | 45.00 | 45.00 | 1.21% | 6,630 |
| Feb 26, 2026 | 43.50 | 44.75 | 43.30 | 44.46 | 44.46 | -0.04% | 6,205 |
| Feb 25, 2026 | 43.10 | 44.75 | 43.05 | 44.48 | 44.48 | -0.43% | 5,158 |
| Feb 24, 2026 | 46.50 | 46.50 | 42.26 | 44.67 | 44.67 | 0.84% | 4,427 |
| Feb 23, 2026 | 47.00 | 47.00 | 44.25 | 44.30 | 44.30 | -3.55% | 2,803 |
| Feb 20, 2026 | 45.14 | 47.95 | 43.56 | 45.93 | 45.93 | 0.17% | 4,078 |
| Feb 19, 2026 | 42.50 | 49.00 | 42.50 | 45.85 | 45.85 | -1.08% | 1,626 |
| Feb 18, 2026 | 47.47 | 47.47 | 41.01 | 46.35 | 46.35 | 7.39% | 5,158 |
| Feb 17, 2026 | 43.95 | 44.20 | 39.56 | 43.16 | 43.16 | -1.80% | 6,016 |
| Feb 16, 2026 | 43.97 | 43.97 | 39.85 | 43.95 | 43.95 | 9.93% | 57,578 |
| Feb 13, 2026 | 33.70 | 39.98 | 32.72 | 39.98 | 39.98 | 9.99% | 73,645 |
| Feb 12, 2026 | 39.00 | 39.00 | 35.10 | 36.35 | 36.35 | -6.79% | 949 |
| Feb 11, 2026 | 38.89 | 39.50 | 38.89 | 39.00 | 39.00 | - | 1,933 |
| Feb 10, 2026 | 37.64 | 39.50 | 37.59 | 39.00 | 39.00 | 3.45% | 517 |
| Feb 9, 2026 | 38.81 | 38.99 | 35.10 | 37.70 | 37.70 | -3.33% | 925 |
| Feb 6, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.99% | 60 |
| Feb 5, 2026 | 36.00 | 42.00 | 35.00 | 39.79 | 39.79 | 2.34% | 324 |
| Feb 3, 2026 | 39.80 | 39.80 | 38.87 | 38.88 | 38.88 | 2.37% | 2,094 |
| Feb 1, 2026 | 40.00 | 40.00 | 36.48 | 37.98 | 37.98 | -1.07% | 378 |
| Jan 30, 2026 | 38.84 | 38.84 | 37.50 | 38.39 | 38.39 | -1.51% | 64 |
| Jan 29, 2026 | 39.24 | 39.24 | 38.98 | 38.98 | 38.98 | 3.97% | 18 |
| Jan 28, 2026 | 35.80 | 37.58 | 35.80 | 37.49 | 37.49 | 4.72% | 3 |
| Jan 23, 2026 | 35.00 | 36.50 | 33.23 | 35.80 | 35.80 | 2.37% | 366 |
| Jan 22, 2026 | 36.71 | 38.49 | 34.88 | 34.97 | 34.97 | -4.74% | 1,395 |
| Jan 21, 2026 | 38.64 | 38.64 | 36.71 | 36.71 | 36.71 | -4.99% | 331 |
| Jan 20, 2026 | 38.89 | 38.89 | 36.83 | 38.64 | 38.64 | -0.28% | 280 |
| Jan 19, 2026 | 39.60 | 39.60 | 36.45 | 38.75 | 38.75 | 1.04% | 924 |
| Jan 16, 2026 | 38.69 | 38.69 | 35.10 | 38.35 | 38.35 | 4.07% | 236 |
| Jan 14, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -0.27% | 12 |
| Jan 13, 2026 | 37.00 | 37.50 | 35.21 | 36.95 | 36.95 | -0.14% | 1,052 |
| Jan 12, 2026 | 35.65 | 37.43 | 33.87 | 37.00 | 37.00 | 3.79% | 1,876 |
| Jan 9, 2026 | 38.25 | 38.25 | 35.63 | 35.65 | 35.65 | -4.93% | 767 |
| Jan 8, 2026 | 37.80 | 38.75 | 35.27 | 37.50 | 37.50 | 1.08% | 425 |
| Jan 7, 2026 | 36.99 | 37.10 | 34.20 | 37.10 | 37.10 | 3.08% | 719 |
| Jan 6, 2026 | 36.20 | 36.20 | 35.04 | 35.99 | 35.99 | -2.41% | 1,499 |
| Jan 5, 2026 | 37.01 | 40.00 | 36.41 | 36.88 | 36.88 | -3.76% | 991 |
| Jan 2, 2026 | 38.00 | 39.65 | 38.00 | 38.32 | 38.32 | 1.46% | 1,781 |
| Jan 1, 2026 | 37.74 | 37.78 | 34.60 | 37.77 | 37.77 | 4.95% | 13,673 |
| Dec 31, 2025 | 37.88 | 37.88 | 34.28 | 35.99 | 35.99 | -0.25% | 2,523 |
| Dec 30, 2025 | 37.90 | 37.90 | 35.50 | 36.08 | 36.08 | -0.33% | 1,626 |
| Dec 29, 2025 | 36.02 | 36.20 | 34.39 | 36.20 | 36.20 | - | 1,020 |
| Dec 26, 2025 | 37.00 | 37.00 | 36.20 | 36.20 | 36.20 | -4.99% | 1,361 |
| Dec 23, 2025 | 38.00 | 38.10 | 37.01 | 38.10 | 38.10 | -2.18% | 440 |
| Dec 22, 2025 | 37.86 | 39.00 | 36.50 | 38.95 | 38.95 | 1.83% | 1,395 |
| Dec 19, 2025 | 38.00 | 39.70 | 36.10 | 38.25 | 38.25 | 0.66% | 98 |
| Dec 17, 2025 | 38.01 | 38.01 | 38.00 | 38.00 | 38.00 | -0.03% | 3 |