Shervani Industrial Syndicate Limited (BOM:526117)
India · Delayed Price · Currency is INR 296.00
-2.00 (-0.67%)
At close: May 27, 2026
BOM:526117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 296.00 | 314.65 | 296.00 | 308.40 | 308.40 | 4.19% | 1,188 |
| May 27, 2026 | 299.00 | 299.85 | 285.25 | 296.00 | 296.00 | -0.67% | 227 |
| May 26, 2026 | 309.00 | 336.00 | 288.60 | 298.00 | 298.00 | 2.99% | 2,674 |
| May 25, 2026 | 291.00 | 309.45 | 285.15 | 289.35 | 289.35 | -2.26% | 850 |
| May 22, 2026 | 296.10 | 308.95 | 290.00 | 296.05 | 296.05 | 3.10% | 495 |
| May 21, 2026 | 296.05 | 310.00 | 282.00 | 287.15 | 287.15 | -4.76% | 563 |
| May 20, 2026 | 313.65 | 314.70 | 301.05 | 301.50 | 301.50 | -1.20% | 130 |
| May 19, 2026 | 327.90 | 327.90 | 296.50 | 305.15 | 305.15 | -7.88% | 1,174 |
| May 15, 2026 | 319.80 | 334.45 | 316.05 | 331.25 | 331.25 | 3.58% | 7 |
| May 14, 2026 | 317.00 | 331.00 | 316.90 | 319.80 | 319.80 | -5.10% | 54 |
| May 13, 2026 | 339.95 | 339.95 | 335.00 | 337.00 | 337.00 | -0.18% | 7 |
| May 12, 2026 | 308.20 | 338.95 | 302.30 | 337.60 | 337.60 | 4.99% | 32 |
| May 11, 2026 | 328.00 | 339.95 | 310.15 | 321.55 | 321.55 | -5.43% | 1,476 |
| 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 |