Swarnsarita Jewels India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.98	31.99	29.75	30.98	30.98	-2.24%	12,204
Mar 25, 2026	32.40	32.40	30.78	31.69	31.69	3.29%	5,880
Mar 24, 2026	30.78	31.50	30.03	30.68	30.68	-0.29%	4,170
Mar 23, 2026	31.00	31.35	30.03	30.77	30.77	-0.74%	44,627
Mar 20, 2026	31.50	31.98	30.86	31.00	31.00	-0.39%	14,078
Mar 19, 2026	31.98	31.98	30.82	31.12	31.12	-1.49%	4,914
Mar 18, 2026	31.60	32.50	31.00	31.59	31.59	-2.53%	7,424
Mar 17, 2026	30.70	32.79	30.58	32.41	32.41	5.26%	12,651
Mar 16, 2026	31.00	31.88	30.18	30.79	30.79	-0.58%	3,733
Mar 13, 2026	31.99	32.80	30.70	30.97	30.97	-3.19%	5,310
Mar 12, 2026	31.70	32.04	31.01	31.99	31.99	-0.16%	1,617
Mar 11, 2026	32.23	32.24	31.31	32.04	32.04	-0.09%	1,885
Mar 10, 2026	31.95	32.25	31.50	32.07	32.07	3.99%	6,891
Mar 9, 2026	32.23	32.25	30.35	30.84	30.84	-4.31%	3,682
Mar 6, 2026	31.77	32.85	31.50	32.23	32.23	0.97%	1,791
Mar 5, 2026	32.25	32.50	31.52	31.92	31.92	-1.02%	6,710
Mar 4, 2026	32.19	32.65	31.40	32.25	32.25	0.19%	13,094
Mar 2, 2026	31.13	34.30	31.13	32.19	32.19	-2.48%	654
Feb 27, 2026	34.49	34.49	32.05	33.01	33.01	-1.43%	5,940
Feb 26, 2026	34.50	34.50	32.61	33.49	33.49	-1.90%	3,478
Feb 25, 2026	32.35	34.16	32.35	34.14	34.14	2.96%	3,192
Feb 24, 2026	32.10	33.68	32.10	33.16	33.16	1.44%	3,977
Feb 23, 2026	33.99	33.99	32.48	32.69	32.69	-1.06%	1,439
Feb 20, 2026	33.94	34.17	32.33	33.04	33.04	-2.19%	11,729
Feb 19, 2026	34.89	34.95	32.25	33.78	33.78	-2.20%	4,771
Feb 18, 2026	32.93	36.77	32.85	34.54	34.54	4.89%	12,700
Feb 17, 2026	34.71	34.71	32.27	32.93	32.93	-5.18%	22,335
Feb 16, 2026	35.50	35.50	34.65	34.73	34.73	-5.73%	19,148
Feb 13, 2026	37.00	37.48	35.46	36.84	36.84	-1.71%	18,988
Feb 12, 2026	36.30	37.52	35.01	37.48	37.48	3.82%	29,070
Feb 11, 2026	36.70	36.78	36.02	36.10	36.10	-1.88%	6,110
Feb 10, 2026	36.00	37.50	36.00	36.79	36.79	0.68%	10,478
Feb 9, 2026	36.05	38.11	36.05	36.54	36.54	1.81%	7,152
Feb 6, 2026	35.64	36.95	35.31	35.89	35.89	-0.31%	1,970
Feb 5, 2026	36.30	37.89	35.21	36.00	36.00	-3.72%	16,897
Feb 4, 2026	37.25	37.52	36.10	37.39	37.39	2.05%	9,576
Feb 3, 2026	38.80	38.80	36.15	36.64	36.64	-1.29%	18,882
Feb 2, 2026	37.50	38.88	36.75	37.12	37.12	-3.43%	6,615
Feb 1, 2026	37.78	38.99	36.10	38.44	38.44	1.75%	42,363
Jan 30, 2026	38.85	39.20	37.00	37.78	37.78	0.56%	91,129
Jan 29, 2026	38.01	39.97	37.02	37.57	37.57	-0.27%	60,084
Jan 28, 2026	35.99	40.50	33.71	37.67	37.67	4.29%	136,898
Jan 27, 2026	37.51	38.00	33.00	36.12	36.12	-3.71%	267,414
Jan 23, 2026	37.51	37.51	36.00	37.51	37.51	19.99%	423,476
Jan 22, 2026	31.35	32.50	31.02	31.26	31.26	-0.89%	6,275
Jan 21, 2026	33.68	33.68	31.52	31.54	31.54	-1.62%	2,816
Jan 20, 2026	32.35	34.68	32.01	32.06	32.06	-3.72%	5,325
Jan 19, 2026	32.65	34.86	31.63	33.30	33.30	-0.92%	12,145
Jan 16, 2026	32.95	34.83	32.95	33.61	33.61	-0.83%	17,744
Jan 14, 2026	34.89	35.20	33.15	33.89	33.89	0.03%	22,795