Shervani Industrial Syndicate Limited (BOM:526117)
India · Delayed Price · Currency is INR 336.50
-21.45 (-5.99%)
At close: Aug 21, 2026
BOM:526117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 341.70 | 343.40 | 336.50 | 336.50 | 336.50 | -5.99% | 31 |
| Aug 20, 2026 | 343.40 | 357.95 | 335.00 | 357.95 | 357.95 | 6.83% | 46 |
| Aug 19, 2026 | 331.85 | 364.90 | 331.85 | 335.05 | 335.05 | 7.44% | 1,243 |
| Aug 18, 2026 | 310.10 | 334.50 | 307.70 | 311.85 | 311.85 | -4.72% | 72 |
| Aug 17, 2026 | 308.00 | 336.95 | 302.40 | 327.30 | 327.30 | 11.33% | 466 |
| Aug 14, 2026 | 294.25 | 294.25 | 294.00 | 294.00 | 294.00 | - | 330 |
| Aug 13, 2026 | 293.60 | 294.00 | 293.55 | 294.00 | 294.00 | 1.24% | 142 |
| Aug 12, 2026 | 290.25 | 292.00 | 290.25 | 290.40 | 290.40 | -0.70% | 96 |
| Aug 11, 2026 | 319.85 | 320.00 | 290.50 | 292.45 | 292.45 | -4.80% | 215 |
| Aug 10, 2026 | 291.00 | 310.00 | 285.00 | 307.20 | 307.20 | 4.14% | 295 |
| Aug 7, 2026 | 310.00 | 315.00 | 295.00 | 295.00 | 295.00 | - | 397 |
| Aug 6, 2026 | 296.00 | 296.05 | 295.00 | 295.00 | 295.00 | -0.76% | 42 |
| Aug 5, 2026 | 305.00 | 306.00 | 290.00 | 297.25 | 297.25 | -7.12% | 906 |
| Aug 4, 2026 | 315.25 | 329.95 | 301.00 | 320.05 | 320.05 | 3.23% | 413 |
| Aug 3, 2026 | 304.00 | 316.95 | 304.00 | 310.05 | 310.05 | 1.49% | 82 |
| Jul 31, 2026 | 309.90 | 309.90 | 305.50 | 305.50 | 305.50 | 1.83% | 11 |
| Jul 30, 2026 | 298.50 | 309.90 | 298.30 | 300.00 | 300.00 | - | 200 |
| Jul 29, 2026 | 289.00 | 300.00 | 289.00 | 300.00 | 300.00 | 3.81% | 307 |
| Jul 28, 2026 | 308.50 | 308.50 | 289.00 | 289.00 | 289.00 | 0.28% | 175 |
| Jul 27, 2026 | 289.00 | 308.50 | 280.05 | 288.20 | 288.20 | 3.74% | 113 |
| Jul 24, 2026 | 288.00 | 288.00 | 275.15 | 277.80 | 277.80 | -8.51% | 236 |
| Jul 23, 2026 | 303.65 | 303.65 | 303.65 | 303.65 | 303.65 | 8.41% | 1 |
| Jul 22, 2026 | 288.90 | 288.90 | 280.00 | 280.10 | 280.10 | -0.92% | 227 |
| Jul 21, 2026 | 300.00 | 300.00 | 273.25 | 282.70 | 282.70 | -6.33% | 326 |
| Jul 20, 2026 | 301.80 | 301.80 | 301.80 | 301.80 | 301.80 | -0.49% | 1 |
| Jul 17, 2026 | 319.00 | 319.00 | 290.00 | 303.30 | 303.30 | 4.59% | 58 |
| Jul 16, 2026 | 299.00 | 299.75 | 290.00 | 290.00 | 290.00 | 1.63% | 322 |
| Jul 15, 2026 | 289.00 | 303.00 | 283.05 | 285.35 | 285.35 | -1.14% | 594 |
| Jul 14, 2026 | 279.95 | 317.15 | 279.95 | 288.65 | 288.65 | 3.09% | 351 |
| Jul 13, 2026 | 274.05 | 280.00 | 274.05 | 280.00 | 280.00 | 2.17% | 106 |
| Jul 10, 2026 | 282.00 | 282.00 | 270.00 | 274.05 | 274.05 | -3.50% | 140 |
| Jul 9, 2026 | 284.55 | 284.55 | 275.20 | 284.00 | 284.00 | -0.70% | 12 |
| Jul 8, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 1.74% | 1 |
| Jul 7, 2026 | 282.00 | 288.00 | 272.00 | 281.10 | 281.10 | -1.39% | 31 |
| Jul 6, 2026 | 289.85 | 289.85 | 285.00 | 285.05 | 285.05 | 1.08% | 49 |
| Jul 3, 2026 | 285.00 | 285.00 | 265.00 | 282.00 | 282.00 | 0.21% | 9 |
| Jul 2, 2026 | 282.85 | 282.85 | 281.40 | 281.40 | 281.40 | -1.18% | 11 |
| Jul 1, 2026 | 320.00 | 320.00 | 284.75 | 284.75 | 284.75 | 3.81% | 50 |
| Jun 30, 2026 | 270.50 | 281.95 | 270.50 | 274.30 | 274.30 | -3.02% | 3 |
| Jun 29, 2026 | 285.00 | 286.00 | 265.00 | 282.85 | 282.85 | 3.51% | 456 |
| Jun 25, 2026 | 281.00 | 281.00 | 273.25 | 273.25 | 273.25 | -5.04% | 41 |
| Jun 24, 2026 | 286.90 | 287.75 | 286.90 | 287.75 | 287.75 | 4.75% | 38 |
| Jun 23, 2026 | 280.90 | 290.00 | 270.00 | 274.70 | 274.70 | -4.00% | 1,044 |
| Jun 22, 2026 | 284.90 | 290.00 | 280.00 | 286.15 | 286.15 | 0.44% | 164 |
| Jun 19, 2026 | 282.10 | 285.00 | 282.10 | 284.90 | 284.90 | -0.05% | 32 |
| Jun 18, 2026 | 281.65 | 300.00 | 281.65 | 285.05 | 285.05 | -4.41% | 2,938 |
| Jun 17, 2026 | 287.45 | 299.95 | 281.00 | 298.20 | 298.20 | 3.76% | 306 |
| Jun 16, 2026 | 301.00 | 301.00 | 280.00 | 287.40 | 287.40 | -1.44% | 250 |
| Jun 15, 2026 | 292.10 | 303.85 | 289.00 | 291.60 | 291.60 | -5.32% | 362 |
| Jun 9, 2026 | 308.00 | 311.95 | 304.00 | 308.00 | 308.00 | 1.77% | 12 |