Swarnsarita Jewels India Limited (BOM:526365)
India · Delayed Price · Currency is INR 31.59
-0.65 (-2.02%)
At close: Dec 5, 2025
Swarnsarita Jewels India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.50 | 32.78 | 31.35 | 31.59 | 31.59 | -2.02% | 2,218 |
| Dec 4, 2025 | 31.50 | 32.80 | 30.90 | 32.24 | 32.24 | 3.33% | 14,396 |
| Dec 3, 2025 | 31.99 | 31.99 | 31.03 | 31.20 | 31.20 | -3.41% | 12,673 |
| Dec 2, 2025 | 31.00 | 33.00 | 31.00 | 32.30 | 32.30 | 1.86% | 10,656 |
| Dec 1, 2025 | 33.40 | 33.40 | 30.53 | 31.71 | 31.71 | 0.51% | 13,805 |
| Nov 28, 2025 | 32.80 | 32.80 | 31.51 | 31.55 | 31.55 | -1.77% | 9,352 |
| Nov 27, 2025 | 32.73 | 33.47 | 32.00 | 32.12 | 32.12 | -1.86% | 12,631 |
| Nov 26, 2025 | 32.37 | 33.00 | 31.64 | 32.73 | 32.73 | 1.11% | 4,920 |
| Nov 25, 2025 | 33.59 | 33.59 | 31.30 | 32.37 | 32.37 | 0.12% | 6,760 |
| Nov 24, 2025 | 31.30 | 32.66 | 31.20 | 32.33 | 32.33 | - | 9,975 |
| Nov 21, 2025 | 32.49 | 32.69 | 31.86 | 32.33 | 32.33 | -0.92% | 7,411 |
| Nov 20, 2025 | 32.49 | 32.75 | 31.51 | 32.63 | 32.63 | 1.05% | 13,782 |
| Nov 19, 2025 | 31.70 | 32.74 | 30.86 | 32.29 | 32.29 | 3.36% | 18,494 |
| Nov 18, 2025 | 33.01 | 34.24 | 30.65 | 31.24 | 31.24 | -4.44% | 34,455 |
| Nov 17, 2025 | 33.11 | 34.50 | 32.00 | 32.69 | 32.69 | 5.79% | 64,219 |
| Nov 14, 2025 | 29.90 | 31.00 | 29.61 | 30.90 | 30.90 | 4.29% | 12,742 |
| Nov 13, 2025 | 30.50 | 30.88 | 28.63 | 29.63 | 29.63 | -3.77% | 17,946 |
| Nov 12, 2025 | 30.50 | 31.46 | 29.75 | 30.79 | 30.79 | 0.95% | 1,891 |
| Nov 11, 2025 | 29.52 | 31.18 | 29.51 | 30.50 | 30.50 | 1.23% | 2,410 |
| Nov 10, 2025 | 29.35 | 30.89 | 29.35 | 30.13 | 30.13 | 0.67% | 2,042 |
| Nov 7, 2025 | 30.36 | 30.36 | 29.23 | 29.93 | 29.93 | -1.42% | 1,436 |
| Nov 6, 2025 | 30.23 | 30.68 | 29.36 | 30.36 | 30.36 | -0.07% | 6,347 |
| Nov 4, 2025 | 30.80 | 30.80 | 30.01 | 30.38 | 30.38 | 0.40% | 4,346 |
| Nov 3, 2025 | 30.50 | 30.99 | 30.00 | 30.26 | 30.26 | -0.79% | 4,064 |
| Oct 31, 2025 | 30.10 | 31.30 | 29.50 | 30.50 | 30.50 | -1.13% | 6,502 |
| Oct 30, 2025 | 30.21 | 31.21 | 29.33 | 30.85 | 30.85 | 2.56% | 8,812 |
| Oct 29, 2025 | 30.70 | 31.45 | 29.90 | 30.08 | 30.08 | -1.76% | 16,373 |
| Oct 28, 2025 | 31.48 | 31.60 | 30.55 | 30.62 | 30.62 | -0.65% | 19,162 |
| Oct 27, 2025 | 31.00 | 31.75 | 30.66 | 30.82 | 30.82 | -2.93% | 16,773 |
| Oct 24, 2025 | 30.65 | 32.09 | 30.65 | 31.75 | 31.75 | -0.63% | 6,105 |
| Oct 23, 2025 | 32.10 | 32.10 | 30.53 | 31.95 | 31.95 | 4.38% | 7,355 |
| Oct 21, 2025 | 31.10 | 31.93 | 30.36 | 30.61 | 30.61 | -0.87% | 1,360 |
| Oct 20, 2025 | 30.35 | 32.20 | 30.35 | 30.88 | 30.88 | 0.98% | 2,409 |
| Oct 17, 2025 | 30.70 | 31.89 | 30.35 | 30.58 | 30.58 | -0.07% | 15,435 |
| Oct 16, 2025 | 31.37 | 31.40 | 30.50 | 30.60 | 30.60 | 0.20% | 4,027 |
| Oct 15, 2025 | 30.46 | 32.48 | 30.45 | 30.54 | 30.54 | 0.76% | 3,982 |
| Oct 14, 2025 | 32.89 | 32.89 | 30.26 | 30.31 | 30.31 | -6.13% | 7,129 |
| Oct 13, 2025 | 31.00 | 32.45 | 30.30 | 32.29 | 32.29 | 1.93% | 1,752 |
| Oct 10, 2025 | 31.00 | 31.98 | 30.89 | 31.68 | 31.68 | 2.19% | 7,570 |
| Oct 9, 2025 | 31.50 | 31.80 | 30.11 | 31.00 | 31.00 | -2.61% | 4,600 |
| Oct 8, 2025 | 31.70 | 31.90 | 31.08 | 31.83 | 31.83 | -0.06% | 2,344 |
| Oct 7, 2025 | 31.32 | 31.99 | 31.32 | 31.85 | 31.85 | 1.21% | 1,242 |
| Oct 6, 2025 | 32.20 | 32.20 | 31.02 | 31.47 | 31.47 | -1.96% | 3,398 |
| Oct 3, 2025 | 33.19 | 33.39 | 31.90 | 32.10 | 32.10 | -2.82% | 11,252 |
| Oct 1, 2025 | 31.50 | 33.19 | 31.00 | 33.03 | 33.03 | 4.86% | 8,861 |
| Sep 30, 2025 | 32.00 | 32.09 | 30.69 | 31.50 | 31.50 | 1.09% | 953 |
| Sep 29, 2025 | 31.21 | 32.34 | 30.90 | 31.16 | 31.16 | -0.16% | 2,196 |
| Sep 26, 2025 | 31.20 | 32.69 | 31.02 | 31.21 | 31.21 | -1.76% | 4,780 |
| Sep 25, 2025 | 32.45 | 33.37 | 31.27 | 31.77 | 31.77 | -1.76% | 2,945 |
| Sep 24, 2025 | 32.51 | 32.99 | 32.04 | 32.34 | 32.34 | -3.29% | 8,954 |