Saptarishi Agro Industries Ltd (BOM:519238)
India · Delayed Price · Currency is INR 21.97
+0.74 (3.49%)
At close: Aug 21, 2026
BOM:519238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 24.80 | 24.88 | 22.53 | 24.87 | 24.87 | 4.94% | 735 |
| Jul 22, 2026 | 24.94 | 24.94 | 23.70 | 23.70 | 23.70 | -4.97% | 1,587 |
| Jul 20, 2026 | 24.00 | 24.99 | 24.00 | 24.94 | 24.94 | 3.92% | 221 |
| Jul 17, 2026 | 24.00 | 25.89 | 24.00 | 24.00 | 24.00 | -4.99% | 5,175 |
| Jul 16, 2026 | 25.30 | 25.30 | 25.20 | 25.26 | 25.26 | -4.35% | 128 |
| Jul 15, 2026 | 26.50 | 26.50 | 26.41 | 26.41 | 26.41 | -5.00% | 1,518 |
| Jul 14, 2026 | 28.00 | 28.00 | 26.60 | 27.80 | 27.80 | -0.29% | 411 |
| Jul 13, 2026 | 26.15 | 27.92 | 25.28 | 27.88 | 27.88 | 4.81% | 2,948 |
| Jul 10, 2026 | 28.00 | 28.00 | 26.60 | 26.60 | 26.60 | -5.00% | 952 |
| Jul 9, 2026 | 27.95 | 28.00 | 27.95 | 28.00 | 28.00 | -3.01% | 103 |
| Jul 8, 2026 | 28.48 | 29.78 | 27.91 | 28.87 | 28.87 | 1.37% | 95 |
| Jul 7, 2026 | 28.84 | 28.84 | 28.48 | 28.48 | 28.48 | 1.93% | 231 |
| Jul 6, 2026 | 28.00 | 28.00 | 27.94 | 27.94 | 27.94 | 3.90% | 33 |
| Jul 3, 2026 | 26.26 | 27.88 | 25.28 | 26.89 | 26.89 | 1.20% | 956 |
| Jul 2, 2026 | 28.23 | 28.86 | 26.12 | 26.57 | 26.57 | -3.35% | 4,790 |
| Jul 1, 2026 | 27.85 | 27.85 | 25.66 | 27.49 | 27.49 | 1.78% | 174 |
| Jun 30, 2026 | 29.83 | 29.83 | 26.99 | 27.01 | 27.01 | -4.93% | 1,209 |
| Jun 29, 2026 | 27.50 | 28.42 | 27.34 | 28.41 | 28.41 | 4.95% | 961 |
| Jun 25, 2026 | 27.82 | 29.18 | 26.80 | 27.07 | 27.07 | -2.63% | 964 |
| Jun 24, 2026 | 28.99 | 29.99 | 27.80 | 27.80 | 27.80 | -4.99% | 559 |
| Jun 23, 2026 | 28.00 | 29.26 | 26.80 | 29.26 | 29.26 | 4.91% | 301 |
| Jun 22, 2026 | 29.29 | 29.49 | 27.83 | 27.89 | 27.89 | -4.78% | 638 |
| Jun 19, 2026 | 29.00 | 29.54 | 28.00 | 29.29 | 29.29 | 2.13% | 454 |
| Jun 18, 2026 | 26.81 | 28.96 | 26.80 | 28.68 | 28.68 | 1.74% | 21,750 |
| Jun 17, 2026 | 28.43 | 30.50 | 27.76 | 28.19 | 28.19 | -3.33% | 16,076 |
| Jun 16, 2026 | 31.99 | 31.99 | 29.16 | 29.16 | 29.16 | -4.99% | 3,061 |
| Jun 15, 2026 | 33.90 | 33.90 | 30.69 | 30.69 | 30.69 | -4.98% | 18,377 |
| Jun 12, 2026 | 31.50 | 32.75 | 31.50 | 32.30 | 32.30 | 1.86% | 20 |
| Jun 11, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | -0.81% | 1 |