Saptarishi Agro Industries Ltd (BOM:519238)
India · Delayed Price · Currency is INR 38.30
-1.69 (-4.23%)
At close: Apr 21, 2026
BOM:519238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 38.25 | 38.96 | 36.49 | 38.26 | 38.26 | -0.10% | 1,673 |
| Apr 21, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -4.23% | 300 |
| Apr 20, 2026 | 36.44 | 39.99 | 36.44 | 39.99 | 39.99 | 4.28% | 705 |
| Apr 17, 2026 | 36.60 | 38.35 | 36.60 | 38.35 | 38.35 | -0.05% | 183 |
| Apr 16, 2026 | 39.00 | 39.00 | 36.00 | 38.37 | 38.37 | 1.37% | 17 |
| Apr 15, 2026 | 38.00 | 38.00 | 37.85 | 37.85 | 37.85 | 3.13% | 600 |
| Apr 13, 2026 | 35.15 | 36.85 | 35.15 | 36.70 | 36.70 | -0.54% | 217 |
| Apr 10, 2026 | 35.48 | 38.99 | 35.48 | 36.90 | 36.90 | -1.18% | 1,945 |
| Apr 9, 2026 | 37.08 | 39.95 | 37.05 | 37.34 | 37.34 | -4.26% | 1,394 |
| Apr 8, 2026 | 40.20 | 40.20 | 36.96 | 39.00 | 39.00 | 0.26% | 2,910 |
| Apr 7, 2026 | 39.59 | 39.59 | 36.55 | 38.90 | 38.90 | 2.99% | 934 |
| Apr 6, 2026 | 37.77 | 38.00 | 37.77 | 37.77 | 37.77 | -4.98% | 969 |
| Apr 2, 2026 | 39.69 | 41.76 | 39.69 | 39.75 | 39.75 | -4.84% | 125 |
| Mar 30, 2026 | 40.50 | 42.49 | 40.48 | 41.77 | 41.77 | -1.97% | 543 |
| Mar 27, 2026 | 41.10 | 43.29 | 39.62 | 42.61 | 42.61 | 2.18% | 1,410 |
| Mar 25, 2026 | 42.50 | 44.00 | 41.61 | 41.70 | 41.70 | -4.77% | 1,211 |
| Mar 24, 2026 | 43.95 | 43.95 | 40.07 | 43.79 | 43.79 | 3.84% | 385 |
| Mar 23, 2026 | 42.00 | 42.56 | 40.19 | 42.17 | 42.17 | -0.28% | 842 |
| Mar 20, 2026 | 43.85 | 45.49 | 41.66 | 42.29 | 42.29 | -3.56% | 626 |
| Mar 19, 2026 | 43.90 | 44.00 | 42.80 | 43.85 | 43.85 | -2.51% | 148 |
| Mar 18, 2026 | 46.49 | 46.49 | 42.11 | 44.98 | 44.98 | 1.49% | 5,991 |
| Mar 17, 2026 | 44.75 | 44.75 | 40.57 | 44.32 | 44.32 | 3.92% | 1,655 |
| Mar 16, 2026 | 43.97 | 43.97 | 39.83 | 42.65 | 42.65 | 1.84% | 1,344 |
| Mar 13, 2026 | 44.00 | 44.00 | 41.88 | 41.88 | 41.88 | -4.99% | 333 |
| Mar 12, 2026 | 48.00 | 48.00 | 44.08 | 44.08 | 44.08 | -5.00% | 2,702 |
| Mar 11, 2026 | 46.00 | 46.49 | 44.10 | 46.40 | 46.40 | 0.87% | 210 |
| Mar 10, 2026 | 46.00 | 46.00 | 44.05 | 46.00 | 46.00 | 0.28% | 122 |
| Mar 9, 2026 | 43.70 | 47.99 | 43.70 | 45.87 | 45.87 | -0.24% | 2,365 |
| 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 |