SC Agrotech Limited (BOM:526081)
India · Delayed Price · Currency is INR 15.56
+0.74 (4.99%)
At close: Dec 3, 2025
SC Agrotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.33 | 16.33 | 16.30 | 16.30 | 16.30 | 4.76% | 155 |
| Dec 3, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 4.99% | 153 |
| Dec 2, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -4.94% | 100 |
| Dec 1, 2025 | 15.58 | 16.39 | 15.58 | 15.59 | 15.59 | -4.88% | 51 |
| Nov 28, 2025 | 16.01 | 16.50 | 16.01 | 16.39 | 16.39 | 2.31% | 182 |
| Nov 27, 2025 | 15.98 | 17.50 | 15.98 | 16.02 | 16.02 | -4.76% | 7,554 |
| Nov 26, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -4.97% | 500 |
| Nov 24, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -4.99% | 12 |
| Nov 21, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -5.00% | 9 |
| Nov 20, 2025 | 20.70 | 20.70 | 19.61 | 19.61 | 19.61 | -4.99% | 5,776 |
| Nov 19, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 4.98% | 28,609 |
| Nov 18, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 4.97% | 5,032 |
| Nov 17, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 4.99% | 710 |
| Nov 14, 2025 | 17.85 | 17.85 | 17.84 | 17.84 | 17.84 | 4.94% | 93 |
| Nov 13, 2025 | 17.45 | 17.45 | 17.00 | 17.00 | 17.00 | 2.22% | 84 |
| Nov 12, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.48% | 96 |
| Nov 11, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.79% | 18 |
| Nov 10, 2025 | 18.11 | 18.11 | 16.42 | 16.42 | 16.42 | -4.81% | 150 |
| Nov 7, 2025 | 16.36 | 17.25 | 16.36 | 17.25 | 17.25 | 0.88% | 41 |
| Nov 6, 2025 | 17.80 | 17.80 | 17.10 | 17.10 | 17.10 | 0.59% | 476 |
| Nov 4, 2025 | 17.07 | 17.07 | 17.00 | 17.00 | 17.00 | 4.55% | 51 |
| Nov 3, 2025 | 17.76 | 17.76 | 16.25 | 16.26 | 16.26 | -3.90% | 524 |
| Oct 31, 2025 | 18.69 | 18.69 | 16.92 | 16.92 | 16.92 | -4.94% | 522 |
| Oct 30, 2025 | 18.16 | 18.16 | 17.80 | 17.80 | 17.80 | 2.89% | 93 |
| Oct 29, 2025 | 17.30 | 17.49 | 17.00 | 17.30 | 17.30 | 0.29% | 1,151 |
| Oct 28, 2025 | 16.95 | 17.25 | 16.95 | 17.25 | 17.25 | 1.59% | 509 |
| Oct 27, 2025 | 17.86 | 17.86 | 16.98 | 16.98 | 16.98 | -4.93% | 226 |
| Oct 24, 2025 | 19.10 | 19.10 | 17.86 | 17.86 | 17.86 | -5.00% | 915 |
| Oct 23, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | 4.44% | 788 |
| Oct 20, 2025 | 18.48 | 18.48 | 18.00 | 18.00 | 18.00 | 2.27% | 1,035 |
| Oct 17, 2025 | 16.72 | 17.60 | 16.72 | 17.60 | 17.60 | - | 1,354 |
| Oct 16, 2025 | 18.50 | 18.50 | 17.60 | 17.60 | 17.60 | -4.86% | 72 |
| Oct 15, 2025 | 18.86 | 18.86 | 18.50 | 18.50 | 18.50 | 2.95% | 107 |
| Oct 14, 2025 | 18.06 | 18.06 | 17.97 | 17.97 | 17.97 | -0.50% | 2,372 |
| Oct 13, 2025 | 18.06 | 19.49 | 18.06 | 18.06 | 18.06 | -5.00% | 146 |
| Oct 10, 2025 | 19.20 | 19.20 | 19.01 | 19.01 | 19.01 | -3.99% | 961 |
| Oct 9, 2025 | 19.89 | 19.89 | 19.80 | 19.80 | 19.80 | 4.27% | 213 |
| Oct 8, 2025 | 19.00 | 19.00 | 18.95 | 18.99 | 18.99 | 4.92% | 3,837 |
| Oct 7, 2025 | 19.05 | 19.05 | 18.10 | 18.10 | 18.10 | -4.99% | 107 |
| Oct 6, 2025 | 18.25 | 19.05 | 18.25 | 19.05 | 19.05 | 4.96% | 2,017 |
| Oct 3, 2025 | 17.64 | 18.30 | 17.64 | 18.15 | 18.15 | 2.89% | 861 |
| Oct 1, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 5.00% | 100 |
| Sep 30, 2025 | 16.50 | 16.80 | 16.50 | 16.80 | 16.80 | 3.07% | 25 |
| Sep 29, 2025 | 18.00 | 18.00 | 16.30 | 16.30 | 16.30 | -4.96% | 1,002 |
| Sep 26, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | 33 |
| Sep 25, 2025 | 18.95 | 18.95 | 17.15 | 17.15 | 17.15 | -4.99% | 176 |
| Sep 24, 2025 | 19.00 | 19.00 | 18.05 | 18.05 | 18.05 | -5.00% | 615 |
| Sep 23, 2025 | 18.40 | 19.00 | 18.40 | 19.00 | 19.00 | 2.81% | 3,212 |
| Sep 22, 2025 | 17.60 | 18.48 | 17.60 | 18.48 | 18.48 | 5.00% | 2,119 |
| Sep 19, 2025 | 17.25 | 17.60 | 17.25 | 17.60 | 17.60 | 0.57% | 985 |