Shervani Industrial Syndicate Limited (BOM:526117)
India · Delayed Price · Currency is INR 322.25
-37.60 (-10.45%)
At close: Sep 29, 2026
BOM:526117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 338.30 | 338.30 | 322.10 | 322.25 | 322.25 | -10.45% | 38 |
| Sep 28, 2026 | 359.85 | 359.85 | 359.85 | 359.85 | 359.85 | - | 1 |
| Sep 25, 2026 | 320.00 | 359.85 | 319.95 | 359.85 | 359.85 | 12.45% | 3 |
| Sep 23, 2026 | 328.15 | 330.10 | 320.00 | 320.00 | 320.00 | -8.31% | 55 |
| Sep 21, 2026 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | -0.27% | 100 |
| Sep 18, 2026 | 350.00 | 350.00 | 349.95 | 349.95 | 349.95 | 4.31% | 82 |
| Sep 16, 2026 | 340.00 | 340.00 | 338.00 | 338.00 | 335.50 | -5.98% | 254 |
| Sep 15, 2026 | 329.05 | 365.95 | 329.05 | 359.50 | 356.84 | 2.71% | 300 |
| Sep 11, 2026 | 348.95 | 360.00 | 325.00 | 350.00 | 347.41 | 13.29% | 2,072 |
| Sep 10, 2026 | 315.00 | 315.00 | 305.00 | 308.95 | 306.66 | -6.38% | 24 |
| Sep 9, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 327.56 | 0.92% | 1 |
| Sep 8, 2026 | 327.00 | 327.00 | 327.00 | 327.00 | 324.58 | 8.21% | 1 |
| Sep 4, 2026 | 302.20 | 302.20 | 302.20 | 302.20 | 299.96 | -5.56% | 1 |
| Sep 3, 2026 | 350.00 | 350.00 | 320.00 | 320.00 | 317.63 | 5.91% | 15 |
| Sep 2, 2026 | 313.75 | 314.00 | 301.00 | 302.15 | 299.92 | -2.11% | 225 |
| Sep 1, 2026 | 313.75 | 313.75 | 301.05 | 308.65 | 306.37 | -1.63% | 52 |
| Aug 31, 2026 | 349.00 | 350.00 | 312.05 | 313.75 | 311.43 | -10.15% | 63 |
| Aug 28, 2026 | 349.50 | 349.50 | 320.00 | 349.20 | 346.62 | 9.13% | 55 |
| Aug 27, 2026 | 349.50 | 349.50 | 320.00 | 320.00 | 317.63 | 0.95% | 30 |
| Aug 26, 2026 | 340.00 | 363.30 | 317.00 | 317.00 | 314.66 | -0.35% | 321 |
| Aug 25, 2026 | 325.85 | 325.85 | 318.10 | 318.10 | 315.75 | -5.47% | 26 |
| Aug 21, 2026 | 341.70 | 343.40 | 336.50 | 336.50 | 334.01 | -5.99% | 31 |
| Aug 20, 2026 | 343.40 | 357.95 | 335.00 | 357.95 | 355.30 | 6.83% | 46 |
| Aug 19, 2026 | 331.85 | 364.90 | 331.85 | 335.05 | 332.57 | 7.44% | 1,243 |
| Aug 18, 2026 | 310.10 | 334.50 | 307.70 | 311.85 | 309.54 | -4.72% | 72 |
| Aug 17, 2026 | 308.00 | 336.95 | 302.40 | 327.30 | 324.88 | 11.33% | 466 |
| Aug 14, 2026 | 294.25 | 294.25 | 294.00 | 294.00 | 291.83 | - | 330 |
| Aug 13, 2026 | 293.60 | 294.00 | 293.55 | 294.00 | 291.83 | 1.24% | 142 |
| Aug 12, 2026 | 290.25 | 292.00 | 290.25 | 290.40 | 288.25 | -0.70% | 96 |
| Aug 11, 2026 | 319.85 | 320.00 | 290.50 | 292.45 | 290.29 | -4.80% | 215 |
| Aug 10, 2026 | 291.00 | 310.00 | 285.00 | 307.20 | 304.93 | 4.14% | 295 |
| Aug 7, 2026 | 310.00 | 315.00 | 295.00 | 295.00 | 292.82 | - | 397 |
| Aug 6, 2026 | 296.00 | 296.05 | 295.00 | 295.00 | 292.82 | -0.76% | 42 |
| Aug 5, 2026 | 305.00 | 306.00 | 290.00 | 297.25 | 295.05 | -7.12% | 906 |
| Aug 4, 2026 | 315.25 | 329.95 | 301.00 | 320.05 | 317.68 | 3.23% | 413 |
| Aug 3, 2026 | 304.00 | 316.95 | 304.00 | 310.05 | 307.76 | 1.49% | 82 |
| Jul 31, 2026 | 309.90 | 309.90 | 305.50 | 305.50 | 303.24 | 1.83% | 11 |
| Jul 30, 2026 | 298.50 | 309.90 | 298.30 | 300.00 | 297.78 | - | 200 |
| Jul 29, 2026 | 289.00 | 300.00 | 289.00 | 300.00 | 297.78 | 3.81% | 307 |
| Jul 28, 2026 | 308.50 | 308.50 | 289.00 | 289.00 | 286.86 | 0.28% | 175 |
| Jul 27, 2026 | 289.00 | 308.50 | 280.05 | 288.20 | 286.07 | 3.74% | 113 |
| Jul 24, 2026 | 288.00 | 288.00 | 275.15 | 277.80 | 275.75 | -8.51% | 236 |
| Jul 23, 2026 | 303.65 | 303.65 | 303.65 | 303.65 | 301.40 | 8.41% | 1 |
| Jul 22, 2026 | 288.90 | 288.90 | 280.00 | 280.10 | 278.03 | -0.92% | 227 |
| Jul 21, 2026 | 300.00 | 300.00 | 273.25 | 282.70 | 280.61 | -6.33% | 326 |
| Jul 20, 2026 | 301.80 | 301.80 | 301.80 | 301.80 | 299.57 | -0.49% | 1 |
| Jul 17, 2026 | 319.00 | 319.00 | 290.00 | 303.30 | 301.06 | 4.59% | 58 |
| Jul 16, 2026 | 299.00 | 299.75 | 290.00 | 290.00 | 287.86 | 1.63% | 322 |
| Jul 15, 2026 | 289.00 | 303.00 | 283.05 | 285.35 | 283.24 | -1.14% | 594 |
| Jul 14, 2026 | 279.95 | 317.15 | 279.95 | 288.65 | 286.52 | 3.09% | 351 |