Shervani Industrial Syndicate Limited (BOM:526117)
India · Delayed Price · Currency is INR 425.25
-4.90 (-1.14%)
At close: Aug 1, 2025
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 449.50 | 449.50 | 425.00 | 425.25 | 425.25 | -1.14% | 198 |
| Jul 31, 2025 | 440.00 | 440.00 | 430.15 | 430.15 | 430.15 | 0.03% | 16 |
| Jul 30, 2025 | 445.00 | 445.00 | 428.00 | 430.00 | 430.00 | -4.16% | 1,139 |
| Jul 29, 2025 | 479.40 | 479.40 | 448.00 | 448.65 | 448.65 | -2.89% | 248 |
| Jul 28, 2025 | 431.00 | 473.85 | 431.00 | 462.00 | 462.00 | 5.00% | 165 |
| Jul 25, 2025 | 423.45 | 454.95 | 423.45 | 440.00 | 440.00 | 3.91% | 1,196 |
| Jul 24, 2025 | 425.00 | 430.00 | 415.00 | 423.45 | 423.45 | -0.36% | 314 |
| Jul 23, 2025 | 421.25 | 430.00 | 420.00 | 425.00 | 425.00 | -0.28% | 207 |
| Jul 22, 2025 | 426.35 | 447.00 | 421.00 | 426.20 | 426.20 | -2.64% | 104 |
| Jul 21, 2025 | 428.15 | 450.00 | 426.25 | 437.75 | 437.75 | 2.24% | 181 |
| Jul 18, 2025 | 428.15 | 448.25 | 425.00 | 428.15 | 428.15 | -4.81% | 958 |
| Jul 17, 2025 | 427.15 | 450.00 | 427.15 | 449.80 | 449.80 | 0.62% | 996 |
| Jul 16, 2025 | 449.50 | 459.90 | 447.00 | 447.05 | 447.05 | -0.55% | 410 |
| Jul 15, 2025 | 460.30 | 467.50 | 443.05 | 449.50 | 449.50 | -4.46% | 562 |
| Jul 14, 2025 | 478.00 | 493.85 | 451.75 | 470.50 | 470.50 | -2.07% | 989 |
| Jul 11, 2025 | 535.00 | 569.90 | 465.00 | 480.45 | 480.45 | -3.53% | 10,017 |
| Jul 10, 2025 | 415.05 | 498.05 | 415.05 | 498.05 | 498.05 | 20.00% | 4,593 |
| Jul 9, 2025 | 420.00 | 430.00 | 404.00 | 415.05 | 415.05 | -5.46% | 229 |
| Jul 8, 2025 | 455.30 | 455.30 | 433.05 | 439.00 | 439.00 | -5.54% | 68 |
| Jul 7, 2025 | 441.00 | 466.85 | 427.75 | 464.75 | 464.75 | 3.28% | 102 |
| Jul 3, 2025 | 461.00 | 540.00 | 450.00 | 450.00 | 450.00 | - | 204 |
| Jul 2, 2025 | 450.00 | 450.00 | 445.00 | 450.00 | 450.00 | 1.12% | 670 |
| Jul 1, 2025 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 2.05% | 105 |
| Jun 30, 2025 | 450.50 | 450.50 | 435.15 | 436.05 | 436.05 | -3.21% | 49 |
| Jun 27, 2025 | 455.00 | 460.00 | 445.05 | 450.50 | 450.50 | -1.85% | 363 |
| Jun 26, 2025 | 453.00 | 460.00 | 431.15 | 459.00 | 459.00 | 1.06% | 226 |
| Jun 25, 2025 | 449.80 | 460.00 | 449.80 | 454.20 | 454.20 | 2.07% | 541 |
| Jun 24, 2025 | 429.00 | 445.00 | 429.00 | 445.00 | 445.00 | 3.97% | 14 |
| Jun 23, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | -4.44% | 7 |
| Jun 20, 2025 | 428.00 | 447.95 | 428.00 | 447.90 | 447.90 | 3.88% | 43 |
| Jun 18, 2025 | 428.05 | 444.00 | 428.05 | 431.15 | 431.15 | -3.92% | 242 |
| Jun 17, 2025 | 450.00 | 453.00 | 426.15 | 448.75 | 448.75 | -0.44% | 740 |
| Jun 16, 2025 | 452.60 | 452.60 | 440.00 | 450.75 | 450.75 | 1.05% | 332 |
| Jun 13, 2025 | 425.30 | 448.15 | 425.00 | 446.05 | 446.05 | 4.88% | 12 |
| Jun 12, 2025 | 430.10 | 430.10 | 425.10 | 425.30 | 425.30 | -6.11% | 82 |
| Jun 11, 2025 | 451.75 | 455.00 | 442.80 | 453.00 | 453.00 | 0.62% | 86 |
| Jun 10, 2025 | 454.75 | 454.75 | 447.80 | 450.20 | 450.20 | 7.52% | 2,149 |
| Jun 9, 2025 | 440.95 | 450.00 | 417.05 | 418.70 | 418.70 | -2.01% | 1,224 |
| Jun 6, 2025 | 438.00 | 447.00 | 418.00 | 427.30 | 427.30 | -4.86% | 275 |
| Jun 5, 2025 | 425.00 | 460.00 | 424.00 | 449.15 | 449.15 | 6.19% | 393 |
| Jun 4, 2025 | 441.00 | 441.00 | 422.50 | 422.95 | 422.95 | -4.02% | 38 |
| Jun 3, 2025 | 435.00 | 449.70 | 415.05 | 440.65 | 440.65 | 1.33% | 340 |
| Jun 2, 2025 | 410.20 | 448.70 | 410.20 | 434.85 | 434.85 | 6.20% | 554 |
| May 30, 2025 | 420.00 | 439.95 | 406.70 | 409.45 | 409.45 | -2.51% | 137 |
| May 29, 2025 | 444.95 | 444.95 | 416.50 | 420.00 | 420.00 | -1.95% | 57 |
| May 28, 2025 | 445.00 | 445.00 | 422.00 | 428.35 | 428.35 | -2.43% | 25 |
| May 27, 2025 | 449.80 | 449.90 | 439.00 | 439.00 | 439.00 | 0.32% | 37 |
| May 26, 2025 | 420.30 | 437.75 | 420.30 | 437.60 | 437.60 | -0.23% | 84 |
| May 23, 2025 | 440.00 | 440.00 | 420.00 | 438.60 | 438.60 | 2.55% | 93 |
| May 22, 2025 | 424.00 | 431.85 | 410.05 | 427.70 | 427.70 | 0.66% | 205 |