Sri Lakshmi Saraswathi Textiles (Arni) Limited (BOM:521161)
India · Delayed Price · Currency is INR 40.00
+2.40 (6.38%)
At close: Aug 29, 2025
BOM:521161 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 6.38% | 99 |
| Aug 28, 2025 | 39.47 | 40.00 | 35.10 | 37.60 | 37.60 | -7.14% | 85 |
| Aug 26, 2025 | 40.50 | 40.50 | 40.49 | 40.49 | 40.49 | 1.73% | 41 |
| Aug 25, 2025 | 40.40 | 40.40 | 39.78 | 39.80 | 39.80 | -0.25% | 346 |
| Aug 21, 2025 | 38.00 | 40.00 | 38.00 | 39.90 | 39.90 | 5.00% | 1,134 |
| Aug 20, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 82 |
| Aug 19, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 2,335 |
| Aug 18, 2025 | 39.20 | 40.05 | 39.00 | 39.00 | 39.00 | -2.50% | 1,344 |
| Aug 14, 2025 | 39.50 | 40.00 | 38.98 | 40.00 | 40.00 | 6.44% | 399 |
| Aug 13, 2025 | 37.00 | 39.50 | 37.00 | 37.58 | 37.58 | -1.80% | 408 |
| Aug 12, 2025 | 38.06 | 40.00 | 38.06 | 38.27 | 38.27 | 0.05% | 182 |
| Aug 11, 2025 | 37.44 | 38.25 | 37.44 | 38.25 | 38.25 | -0.39% | 1,027 |
| Aug 8, 2025 | 38.10 | 41.49 | 38.10 | 38.40 | 38.40 | 0.79% | 87 |
| Aug 7, 2025 | 39.19 | 39.19 | 38.00 | 38.10 | 38.10 | -2.31% | 289 |
| Aug 6, 2025 | 38.01 | 39.00 | 38.01 | 39.00 | 39.00 | -8.67% | 145 |
| Aug 5, 2025 | 39.46 | 43.00 | 39.46 | 42.70 | 42.70 | 1.96% | 200 |
| Aug 4, 2025 | 44.40 | 44.40 | 39.06 | 41.88 | 41.88 | -0.05% | 1,260 |
| Aug 1, 2025 | 43.90 | 43.90 | 38.55 | 41.90 | 41.90 | 10.23% | 2,208 |
| Jul 31, 2025 | 40.05 | 40.25 | 38.00 | 38.01 | 38.01 | -4.59% | 544 |
| Jul 30, 2025 | 37.45 | 40.00 | 37.40 | 39.84 | 39.84 | 6.38% | 576 |
| Jul 29, 2025 | 36.20 | 39.99 | 36.20 | 37.45 | 37.45 | -6.37% | 1,649 |
| Jul 28, 2025 | 40.00 | 40.00 | 38.01 | 40.00 | 40.00 | - | 150 |
| Jul 25, 2025 | 38.15 | 40.00 | 38.15 | 40.00 | 40.00 | 5.10% | 291 |
| Jul 24, 2025 | 39.00 | 39.05 | 38.00 | 38.06 | 38.06 | -2.41% | 3,238 |
| Jul 23, 2025 | 38.00 | 41.45 | 38.00 | 39.00 | 39.00 | -6.70% | 1,048 |
| Jul 22, 2025 | 41.80 | 41.80 | 41.00 | 41.80 | 41.80 | - | 205 |
| Jul 21, 2025 | 41.80 | 41.80 | 41.25 | 41.80 | 41.80 | -0.19% | 850 |
| Jul 18, 2025 | 37.03 | 41.89 | 37.03 | 41.88 | 41.88 | 6.86% | 68 |
| Jul 17, 2025 | 42.00 | 42.00 | 39.11 | 39.19 | 39.19 | 0.20% | 1,314 |
| Jul 15, 2025 | 40.22 | 42.39 | 38.55 | 39.11 | 39.11 | -2.76% | 70 |
| Jul 14, 2025 | 40.30 | 42.50 | 40.00 | 40.22 | 40.22 | 0.55% | 941 |
| Jul 11, 2025 | 39.85 | 44.00 | 38.17 | 40.00 | 40.00 | 3.12% | 961 |
| Jul 10, 2025 | 43.80 | 43.80 | 38.00 | 38.79 | 38.79 | -11.44% | 1,361 |
| Jul 8, 2025 | 44.72 | 44.72 | 43.78 | 43.80 | 43.80 | 2.46% | 60 |
| Jul 7, 2025 | 41.45 | 43.84 | 41.45 | 42.75 | 42.75 | 2.27% | 38 |
| Jul 4, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | 252 |
| Jul 3, 2025 | 41.16 | 44.90 | 41.16 | 41.80 | 41.80 | -4.46% | 1,089 |
| Jul 2, 2025 | 46.95 | 46.95 | 40.00 | 43.75 | 43.75 | 4.04% | 179 |
| Jul 1, 2025 | 41.00 | 45.00 | 38.06 | 42.05 | 42.05 | 2.09% | 1,759 |
| Jun 30, 2025 | 41.10 | 42.60 | 41.10 | 41.19 | 41.19 | -5.33% | 1,635 |
| Jun 27, 2025 | 51.80 | 51.80 | 43.00 | 43.51 | 43.51 | -1.32% | 1,189 |
| Jun 26, 2025 | 46.05 | 46.05 | 39.04 | 44.09 | 44.09 | -6.19% | 1,630 |
| Jun 25, 2025 | 41.09 | 47.00 | 41.09 | 47.00 | 47.00 | 14.38% | 239 |
| Jun 24, 2025 | 39.55 | 45.00 | 39.55 | 41.09 | 41.09 | -0.63% | 20 |
| Jun 23, 2025 | 49.97 | 49.97 | 40.00 | 41.35 | 41.35 | -3.84% | 581 |
| Jun 20, 2025 | 41.00 | 43.45 | 40.36 | 43.00 | 43.00 | -2.93% | 222 |
| Jun 19, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - | 6 |
| Jun 18, 2025 | 44.34 | 44.34 | 44.30 | 44.30 | 44.30 | -0.09% | 80 |
| Jun 17, 2025 | 39.10 | 44.95 | 39.10 | 44.34 | 44.34 | 6.43% | 975 |
| Jun 16, 2025 | 41.44 | 41.66 | 41.44 | 41.66 | 41.66 | 0.53% | 265 |