Source Industries (India) Limited (BOM:521036)
India · Delayed Price · Currency is INR 19.43
+0.38 (1.99%)
At close: Jun 17, 2026
Source Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 1.99% | 10 |
| Jun 15, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 1.98% | 100 |
| Jun 12, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 1.97% | 150 |
| Jun 11, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 1.95% | 131 |
| Jun 8, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 4.96% | 8 |
| Jun 5, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 4.97% | 112 |
| Jun 4, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 4.95% | 230 |
| Jun 3, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 5.00% | 100 |
| Jun 2, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 4.96% | 10 |
| May 25, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.95% | 89 |
| May 22, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 1.99% | 100 |
| May 19, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 1.95% | 100 |
| May 18, 2026 | 13.35 | 13.35 | 13.30 | 13.30 | 13.30 | 1.60% | 117 |
| May 14, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 1.95% | 100 |
| May 5, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.99% | 250 |
| May 4, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 1.94% | 420 |
| Apr 27, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 1.98% | 100 |
| Apr 24, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 1.94% | 200 |
| Apr 23, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 1.97% | 385 |
| Apr 22, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1.92% | 500 |
| Apr 21, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 4.96% | 101 |
| Apr 20, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 4.91% | 300 |
| Apr 17, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 4.95% | 100 |
| Apr 16, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 4.99% | 9 |
| Apr 15, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 4.90% | 900 |
| Apr 13, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 4.78% | 99 |
| Apr 8, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 4.90% | 300 |
| Apr 7, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 4.88% | 509 |
| Apr 6, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 4.99% | 600 |
| Apr 1, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 4.95% | 310 |
| Mar 30, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 4.90% | 290 |
| Mar 27, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 4.98% | 100 |
| Mar 25, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 4.90% | 15 |
| Mar 24, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 4.97% | 127 |
| Mar 18, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 4.86% | 25 |
| Mar 16, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 4.91% | 50 |
| Mar 13, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 4.95% | 100 |
| Mar 9, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 100 |
| Mar 2, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 100 |
| Feb 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 115 |
| Feb 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 100 |
| Feb 9, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99% | 250 |
| Jan 19, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 594 |
| Jan 12, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 100 |
| Dec 29, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 100 |