Shervani Industrial Syndicate Limited (BOM:526117)
India · Delayed Price · Currency is INR 386.10
-8.90 (-2.25%)
At close: Feb 12, 2026
BOM:526117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 435.00 | 435.00 | 383.85 | 404.20 | 404.20 | 4.69% | 168 |
| Feb 12, 2026 | 385.05 | 415.75 | 385.00 | 386.10 | 386.10 | -2.25% | 552 |
| Feb 11, 2026 | 392.75 | 433.90 | 392.75 | 395.00 | 395.00 | -5.95% | 114 |
| Feb 10, 2026 | 396.00 | 420.00 | 387.00 | 420.00 | 420.00 | 7.14% | 303 |
| Feb 9, 2026 | 401.00 | 401.00 | 392.00 | 392.00 | 392.00 | -2.00% | 115 |
| Feb 6, 2026 | 381.85 | 423.95 | 381.85 | 400.00 | 400.00 | 1.27% | 87 |
| Feb 5, 2026 | 394.60 | 395.00 | 394.60 | 395.00 | 395.00 | 0.11% | 2 |
| Feb 4, 2026 | 440.00 | 440.00 | 394.55 | 394.55 | 394.55 | 0.15% | 200 |
| Feb 3, 2026 | 420.00 | 425.00 | 393.00 | 393.95 | 393.95 | -9.57% | 132 |
| Feb 1, 2026 | 402.15 | 453.00 | 402.15 | 435.65 | 435.65 | 1.30% | 928 |
| Jan 30, 2026 | 418.95 | 440.00 | 400.00 | 430.05 | 430.05 | 1.79% | 518 |
| Jan 29, 2026 | 390.00 | 422.50 | 390.00 | 422.50 | 422.50 | 8.33% | 162 |
| Jan 28, 2026 | 377.55 | 398.00 | 377.55 | 390.00 | 390.00 | 1.50% | 166 |
| Jan 27, 2026 | 395.00 | 395.00 | 376.00 | 384.25 | 384.25 | -4.18% | 241 |
| Jan 23, 2026 | 402.00 | 402.00 | 401.00 | 401.00 | 401.00 | 1.42% | 150 |
| 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 |