Saptarishi Agro Industries Ltd (BOM:519238)
India · Delayed Price · Currency is INR 30.45
+0.25 (0.83%)
At close: Oct 5, 2026
BOM:519238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 30.50 | 30.50 | 28.69 | 30.45 | 30.45 | 0.83% | 2,048 |
| Oct 1, 2026 | 30.50 | 30.50 | 28.14 | 30.20 | 30.20 | 1.96% | 2,742 |
| Sep 30, 2026 | 30.00 | 30.00 | 27.30 | 29.62 | 29.62 | 3.13% | 629 |
| Sep 29, 2026 | 30.40 | 30.40 | 27.55 | 28.72 | 28.72 | -0.90% | 1,020 |
| Sep 28, 2026 | 31.00 | 31.00 | 28.98 | 28.98 | 28.98 | -4.98% | 1,753 |
| Sep 25, 2026 | 30.45 | 30.50 | 30.45 | 30.50 | 30.50 | 0.16% | 566 |
| Sep 24, 2026 | 30.50 | 30.50 | 30.45 | 30.45 | 30.45 | 0.89% | 60 |
| Sep 23, 2026 | 30.84 | 31.00 | 29.31 | 30.18 | 30.18 | -2.17% | 3,133 |
| Sep 22, 2026 | 29.40 | 31.00 | 29.40 | 30.85 | 30.85 | 2.83% | 851 |
| Sep 21, 2026 | 30.38 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 1,143 |
| Sep 18, 2026 | 31.67 | 31.67 | 30.99 | 31.00 | 31.00 | 2.75% | 1,614 |
| Sep 17, 2026 | 31.00 | 31.00 | 30.00 | 30.17 | 30.17 | 2.93% | 1,378 |
| Sep 16, 2026 | 29.93 | 29.99 | 26.22 | 29.31 | 29.31 | 4.68% | 7,617 |
| Sep 15, 2026 | 27.21 | 29.91 | 25.60 | 28.00 | 28.00 | 2.90% | 3,166 |
| Sep 11, 2026 | 24.40 | 27.55 | 24.40 | 27.21 | 27.21 | 3.07% | 3,454 |
| Sep 10, 2026 | 26.90 | 26.90 | 25.55 | 26.40 | 26.40 | 3.53% | 287 |
| Sep 9, 2026 | 22.85 | 26.00 | 22.85 | 25.50 | 25.50 | 4.08% | 2,886 |
| Sep 8, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.32% | 1 |
| Sep 7, 2026 | 21.85 | 24.31 | 21.85 | 24.18 | 24.18 | 4.27% | 2,317 |
| Sep 4, 2026 | 23.40 | 23.40 | 22.20 | 23.19 | 23.19 | 5.41% | 7,194 |
| Sep 3, 2026 | 23.90 | 23.90 | 21.20 | 22.00 | 22.00 | -4.14% | 1,384 |
| Sep 2, 2026 | 22.85 | 23.99 | 21.01 | 22.95 | 22.95 | 1.55% | 1,078 |
| Sep 1, 2026 | 20.00 | 22.98 | 19.50 | 22.60 | 22.60 | 6.15% | 6,662 |
| Aug 31, 2026 | 22.80 | 22.85 | 20.25 | 21.29 | 21.29 | -2.56% | 803 |
| Aug 28, 2026 | 22.00 | 22.00 | 21.85 | 21.85 | 21.85 | 1.20% | 100 |
| Aug 27, 2026 | 21.80 | 21.80 | 20.33 | 21.59 | 21.59 | -1.01% | 2,630 |
| Aug 26, 2026 | 22.00 | 22.50 | 20.10 | 21.81 | 21.81 | -0.86% | 2,526 |
| Aug 25, 2026 | 21.23 | 23.40 | 21.23 | 22.00 | 22.00 | 3.14% | 135 |
| Aug 24, 2026 | 21.67 | 22.89 | 20.41 | 21.33 | 21.33 | -2.91% | 1,201 |
| Aug 21, 2026 | 20.55 | 22.39 | 20.36 | 21.97 | 21.97 | 3.49% | 1,604 |
| Aug 20, 2026 | 22.50 | 22.61 | 21.20 | 21.23 | 21.23 | -5.64% | 1,833 |
| Aug 19, 2026 | 22.99 | 22.99 | 22.00 | 22.50 | 22.50 | 6.43% | 252 |
| Aug 18, 2026 | 25.08 | 25.08 | 21.06 | 21.14 | 21.14 | -7.28% | 558 |
| Aug 17, 2026 | 21.45 | 22.95 | 21.45 | 22.80 | 22.80 | 6.29% | 1,580 |
| Aug 14, 2026 | 22.85 | 22.85 | 20.53 | 21.45 | 21.45 | -4.75% | 1,798 |
| Aug 13, 2026 | 23.50 | 23.50 | 20.36 | 22.52 | 22.52 | -0.44% | 7,658 |
| Aug 12, 2026 | 25.00 | 25.10 | 22.62 | 22.62 | 22.62 | -9.99% | 5,586 |
| Aug 11, 2026 | 23.50 | 25.48 | 23.31 | 25.13 | 25.13 | 8.04% | 1,990 |
| Aug 10, 2026 | 22.80 | 23.29 | 21.85 | 23.26 | 23.26 | 9.82% | 11,342 |
| Aug 7, 2026 | 24.55 | 24.55 | 21.15 | 21.18 | 21.18 | -9.87% | 8,405 |
| Aug 6, 2026 | 23.60 | 23.60 | 23.50 | 23.50 | 23.50 | -0.80% | 22,262 |
| Aug 5, 2026 | 23.73 | 23.73 | 23.00 | 23.69 | 23.69 | 1.46% | 84 |
| Aug 4, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.17% | 20 |
| Aug 3, 2026 | 22.01 | 23.51 | 21.28 | 23.39 | 23.39 | 4.42% | 6,137 |
| Jul 31, 2026 | 23.50 | 23.85 | 22.33 | 22.40 | 22.40 | -4.68% | 57,999 |
| Jul 30, 2026 | 23.85 | 23.85 | 22.80 | 23.50 | 23.50 | -2.08% | 152 |
| Jul 29, 2026 | 24.00 | 24.80 | 23.00 | 24.00 | 24.00 | 0.54% | 1,215 |
| Jul 28, 2026 | 23.98 | 24.20 | 22.79 | 23.87 | 23.87 | -0.46% | 794 |
| Jul 27, 2026 | 23.65 | 24.36 | 22.46 | 23.98 | 23.98 | 1.44% | 1,058 |
| Jul 24, 2026 | 26.00 | 26.00 | 23.63 | 23.64 | 23.64 | -4.95% | 1,206 |