Shervani Industrial Syndicate Limited (BOM:526117)
India · Delayed Price · Currency is INR 340.00
+4.95 (1.48%)
At close: May 8, 2026
BOM:526117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 335.05 | 340.00 | 335.05 | 340.00 | 340.00 | 1.48% | 6 |
| May 7, 2026 | 335.55 | 349.85 | 335.05 | 335.05 | 335.05 | -0.15% | 88 |
| May 6, 2026 | 320.00 | 386.75 | 318.10 | 335.55 | 335.55 | 3.25% | 584 |
| May 5, 2026 | 345.00 | 345.00 | 324.40 | 325.00 | 325.00 | -5.80% | 5 |
| May 4, 2026 | 346.95 | 348.00 | 337.00 | 345.00 | 345.00 | -1.10% | 638 |
| Apr 30, 2026 | 326.80 | 365.85 | 320.50 | 348.85 | 348.85 | 6.68% | 85 |
| Apr 28, 2026 | 315.10 | 327.00 | 315.10 | 327.00 | 327.00 | -0.02% | 16 |
| Apr 27, 2026 | 327.05 | 327.05 | 327.05 | 327.05 | 327.05 | 0.32% | 2 |
| Apr 24, 2026 | 324.95 | 326.00 | 324.35 | 326.00 | 326.00 | -5.49% | 50 |
| Apr 23, 2026 | 339.35 | 344.95 | 339.35 | 344.95 | 344.95 | 1.65% | 11 |
| Apr 22, 2026 | 339.15 | 339.35 | 339.15 | 339.35 | 339.35 | 0.27% | 40 |
| Apr 21, 2026 | 333.20 | 355.95 | 333.20 | 338.45 | 338.45 | -1.11% | 45 |
| Apr 20, 2026 | 358.00 | 358.00 | 323.70 | 342.25 | 342.25 | 0.07% | 1,168 |
| Apr 17, 2026 | 335.00 | 344.80 | 335.00 | 342.00 | 342.00 | 2.98% | 213 |
| Apr 16, 2026 | 340.00 | 340.00 | 325.20 | 332.10 | 332.10 | 2.12% | 1,090 |
| Apr 15, 2026 | 310.00 | 366.00 | 310.00 | 325.20 | 325.20 | 4.90% | 1,590 |
| Apr 13, 2026 | 310.00 | 310.00 | 300.00 | 310.00 | 310.00 | -1.59% | 121 |
| Apr 10, 2026 | 305.20 | 315.00 | 300.70 | 315.00 | 315.00 | -1.52% | 972 |
| Apr 9, 2026 | 325.00 | 325.00 | 319.85 | 319.85 | 319.85 | -1.40% | 257 |
| Apr 8, 2026 | 306.95 | 348.00 | 304.60 | 324.40 | 324.40 | 6.50% | 1,194 |
| Apr 7, 2026 | 372.00 | 372.00 | 297.40 | 304.60 | 304.60 | -4.21% | 754 |
| Apr 6, 2026 | 314.95 | 320.00 | 299.00 | 318.00 | 318.00 | 5.19% | 885 |
| Apr 2, 2026 | 329.70 | 330.00 | 300.00 | 302.30 | 302.30 | -3.25% | 367 |
| Apr 1, 2026 | 330.05 | 330.05 | 311.00 | 312.45 | 312.45 | -0.24% | 556 |
| Mar 30, 2026 | 313.20 | 339.95 | 313.20 | 313.20 | 313.20 | -6.48% | 390 |
| Mar 27, 2026 | 337.95 | 337.95 | 318.55 | 334.90 | 334.90 | -1.08% | 308 |
| Mar 25, 2026 | 333.60 | 358.45 | 330.05 | 338.55 | 338.55 | 1.50% | 685 |
| Mar 24, 2026 | 350.00 | 350.00 | 333.00 | 333.55 | 333.55 | 4.64% | 232 |
| Mar 23, 2026 | 366.00 | 380.95 | 312.60 | 318.75 | 318.75 | -10.76% | 910 |
| Mar 20, 2026 | 371.10 | 394.70 | 351.05 | 357.20 | 357.20 | -3.75% | 226 |
| Mar 19, 2026 | 371.10 | 371.10 | 371.10 | 371.10 | 371.10 | -3.61% | 18 |
| Mar 18, 2026 | 399.90 | 402.80 | 370.05 | 385.00 | 385.00 | -2.51% | 104 |
| Mar 17, 2026 | 361.80 | 394.90 | 361.80 | 394.90 | 394.90 | 9.15% | 62 |
| Mar 16, 2026 | 412.65 | 412.65 | 361.00 | 361.80 | 361.80 | -0.01% | 119 |
| Mar 13, 2026 | 385.00 | 385.00 | 360.00 | 361.85 | 361.85 | -7.22% | 139 |
| Mar 12, 2026 | 385.05 | 390.00 | 385.00 | 390.00 | 390.00 | -1.27% | 143 |
| Mar 11, 2026 | 395.00 | 395.00 | 385.00 | 395.00 | 395.00 | 1.28% | 79 |
| Mar 10, 2026 | 380.00 | 390.00 | 380.00 | 390.00 | 390.00 | 4.18% | 100 |
| Mar 6, 2026 | 390.00 | 397.00 | 371.00 | 374.35 | 374.35 | -6.40% | 90 |
| Mar 5, 2026 | 423.95 | 423.95 | 385.05 | 399.95 | 399.95 | 5.49% | 197 |
| Mar 4, 2026 | 394.60 | 405.00 | 351.50 | 379.15 | 379.15 | -1.99% | 1,209 |
| Mar 2, 2026 | 389.90 | 395.00 | 381.05 | 386.85 | 386.85 | -3.26% | 409 |
| Feb 27, 2026 | 400.00 | 400.00 | 398.00 | 399.90 | 399.90 | -2.34% | 165 |
| Feb 26, 2026 | 410.00 | 422.00 | 384.25 | 409.50 | 409.50 | 4.72% | 827 |
| Feb 25, 2026 | 424.95 | 424.95 | 388.00 | 391.05 | 391.05 | -5.49% | 306 |
| Feb 24, 2026 | 427.00 | 427.00 | 382.75 | 413.75 | 413.75 | 7.97% | 68 |
| Feb 23, 2026 | 380.20 | 386.00 | 380.20 | 383.20 | 383.20 | -6.53% | 16 |
| Feb 19, 2026 | 419.95 | 425.00 | 409.95 | 409.95 | 409.95 | 6.44% | 243 |
| Feb 18, 2026 | 384.00 | 385.15 | 380.75 | 385.15 | 385.15 | 0.30% | 41 |
| Feb 17, 2026 | 384.05 | 384.05 | 383.85 | 384.00 | 384.00 | -2.78% | 39 |