Shervani Industrial Syndicate Limited (BOM:526117)
India · Delayed Price · Currency is INR 437.50
+36.40 (9.08%)
At close: Jan 14, 2026
BOM:526117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 404.70 | 423.95 | 392.00 | 395.40 | 395.40 | -9.62% | 1,111 |
| Jan 14, 2026 | 441.20 | 441.20 | 411.20 | 437.50 | 437.50 | 9.08% | 407 |
| Jan 13, 2026 | 401.10 | 401.10 | 401.10 | 401.10 | 401.10 | 0.01% | 10 |
| Jan 12, 2026 | 421.85 | 423.00 | 401.05 | 401.05 | 401.05 | -5.44% | 618 |
| Jan 9, 2026 | 435.00 | 438.55 | 406.80 | 424.10 | 424.10 | -2.51% | 1,372 |
| Jan 7, 2026 | 439.95 | 440.00 | 415.20 | 435.00 | 435.00 | -1.13% | 228 |
| Jan 6, 2026 | 439.80 | 445.00 | 411.00 | 439.95 | 439.95 | 4.75% | 543 |
| Jan 2, 2026 | 411.00 | 420.00 | 411.00 | 420.00 | 420.00 | -2.28% | 60 |
| Dec 31, 2025 | 434.95 | 434.95 | 407.60 | 429.80 | 429.80 | -1.30% | 136 |
| Dec 30, 2025 | 425.00 | 436.90 | 425.00 | 435.45 | 435.45 | 2.46% | 25 |
| Dec 26, 2025 | 418.95 | 437.85 | 418.95 | 425.00 | 425.00 | 1.26% | 1,079 |
| Dec 24, 2025 | 408.45 | 420.85 | 400.00 | 419.70 | 419.70 | 3.26% | 688 |
| Dec 23, 2025 | 382.60 | 419.70 | 341.75 | 406.45 | 406.45 | 9.85% | 1,942 |
| Dec 19, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 4 |
| Dec 18, 2025 | 360.00 | 370.05 | 355.85 | 370.00 | 370.00 | -0.09% | 123 |
| Dec 17, 2025 | 365.05 | 380.00 | 365.05 | 370.35 | 370.35 | -4.54% | 84 |
| Dec 16, 2025 | 374.95 | 398.00 | 374.95 | 387.95 | 387.95 | 8.06% | 135 |
| Dec 11, 2025 | 353.00 | 378.75 | 341.65 | 359.00 | 359.00 | -4.90% | 664 |
| Dec 10, 2025 | 388.50 | 388.50 | 375.00 | 377.50 | 377.50 | -2.96% | 12 |
| Dec 9, 2025 | 368.65 | 389.00 | 368.65 | 389.00 | 389.00 | 5.52% | 13 |
| Dec 8, 2025 | 368.45 | 369.00 | 368.45 | 368.65 | 368.65 | -6.42% | 45 |
| Dec 4, 2025 | 394.00 | 394.00 | 393.90 | 393.95 | 393.95 | -0.37% | 3 |
| Dec 3, 2025 | 374.05 | 395.40 | 374.05 | 395.40 | 395.40 | 1.40% | 3 |
| Dec 2, 2025 | 389.90 | 390.00 | 389.90 | 389.95 | 389.95 | -1.89% | 3 |
| Nov 28, 2025 | 397.70 | 397.70 | 397.20 | 397.45 | 397.45 | 2.33% | 2 |
| Nov 27, 2025 | 390.30 | 397.90 | 370.05 | 388.40 | 388.40 | -3.98% | 95 |
| Nov 26, 2025 | 404.50 | 404.50 | 404.50 | 404.50 | 404.50 | 12.82% | 10 |
| Nov 25, 2025 | 366.00 | 366.00 | 350.00 | 358.55 | 358.55 | -3.99% | 106 |
| Nov 24, 2025 | 373.45 | 373.45 | 373.45 | 373.45 | 373.45 | - | 5 |
| Nov 21, 2025 | 379.25 | 391.45 | 365.00 | 373.45 | 373.45 | -1.53% | 236 |
| Nov 20, 2025 | 418.95 | 418.95 | 378.05 | 379.25 | 379.25 | -7.29% | 180 |
| Nov 19, 2025 | 386.30 | 409.90 | 365.30 | 409.05 | 409.05 | 3.60% | 638 |
| Nov 18, 2025 | 399.95 | 399.95 | 394.85 | 394.85 | 394.85 | -1.53% | 3 |
| Nov 14, 2025 | 400.00 | 401.00 | 400.00 | 401.00 | 401.00 | 0.25% | 109 |
| Nov 13, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 5.40% | 5 |
| Nov 12, 2025 | 380.75 | 380.95 | 379.50 | 379.50 | 379.50 | -0.82% | 150 |
| Nov 11, 2025 | 375.80 | 400.00 | 371.05 | 382.65 | 382.65 | 2.64% | 739 |
| Nov 10, 2025 | 378.45 | 404.80 | 363.50 | 372.80 | 372.80 | -7.88% | 1,193 |
| Nov 7, 2025 | 402.15 | 404.90 | 402.15 | 404.70 | 404.70 | 0.63% | 82 |
| Nov 6, 2025 | 402.15 | 402.15 | 402.15 | 402.15 | 402.15 | - | 5 |
| Nov 4, 2025 | 402.15 | 402.15 | 402.15 | 402.15 | 402.15 | -0.70% | 160 |
| Nov 3, 2025 | 401.00 | 405.00 | 401.00 | 405.00 | 405.00 | 0.78% | 1,080 |
| Oct 31, 2025 | 405.00 | 405.00 | 376.00 | 401.85 | 401.85 | -0.01% | 520 |
| Oct 30, 2025 | 416.00 | 424.95 | 382.50 | 401.90 | 401.90 | -4.08% | 286 |
| Oct 29, 2025 | 407.30 | 424.95 | 407.30 | 419.00 | 419.00 | 2.87% | 3 |
| Oct 27, 2025 | 401.30 | 407.30 | 400.00 | 407.30 | 407.30 | -0.97% | 23 |
| Oct 24, 2025 | 424.85 | 427.90 | 411.30 | 411.30 | 411.30 | 3.46% | 123 |
| Oct 23, 2025 | 407.55 | 407.55 | 397.30 | 397.55 | 397.55 | -2.45% | 104 |
| Oct 21, 2025 | 406.30 | 410.95 | 406.30 | 407.55 | 407.55 | -0.92% | 34 |
| Oct 20, 2025 | 411.35 | 411.35 | 411.35 | 411.35 | 411.35 | -1.93% | 25 |