Swarnsarita Jewels India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	33.80	35.88	32.51	33.88	33.88	1.29%	69,162
Jan 12, 2026	34.09	34.09	31.11	33.45	33.45	0.09%	16,564
Jan 9, 2026	31.89	35.65	31.35	33.42	33.42	4.80%	50,127
Jan 8, 2026	32.75	33.20	31.00	31.89	31.89	-1.30%	6,320
Jan 7, 2026	30.00	32.95	30.00	32.31	32.31	4.87%	28,337
Jan 6, 2026	30.61	31.45	30.55	30.81	30.81	0.65%	6,301
Jan 5, 2026	31.80	31.80	29.00	30.61	30.61	-2.86%	15,003
Jan 2, 2026	31.28	31.79	31.01	31.51	31.51	0.06%	3,737
Jan 1, 2026	31.13	31.71	31.10	31.49	31.49	1.16%	1,166
Dec 31, 2025	30.99	31.20	30.51	31.13	31.13	2.88%	6,523
Dec 30, 2025	31.39	31.39	30.11	30.26	30.26	-0.82%	6,104
Dec 29, 2025	30.51	31.40	30.01	30.51	30.51	-0.68%	11,177
Dec 26, 2025	30.82	31.47	30.40	30.72	30.72	-0.32%	17,487
Dec 24, 2025	31.80	31.80	30.52	30.82	30.82	-2.41%	5,761
Dec 23, 2025	31.42	31.79	30.97	31.58	31.58	0.51%	5,292
Dec 22, 2025	30.70	31.79	30.50	31.42	31.42	2.68%	10,950
Dec 19, 2025	29.91	31.49	29.91	30.60	30.60	-0.84%	2,284
Dec 18, 2025	31.50	31.50	29.90	30.86	30.86	1.28%	2,797
Dec 17, 2025	30.58	31.44	30.05	30.47	30.47	-0.62%	6,793
Dec 16, 2025	31.80	31.85	30.55	30.66	30.66	1.66%	4,295
Dec 15, 2025	30.85	31.00	30.00	30.16	30.16	-0.20%	7,318
Dec 12, 2025	31.99	31.99	30.11	30.22	30.22	-1.53%	5,810
Dec 11, 2025	31.40	31.47	30.52	30.69	30.69	-2.48%	9,330
Dec 10, 2025	30.65	31.79	30.60	31.47	31.47	0.70%	1,693
Dec 9, 2025	30.89	31.55	30.05	31.25	31.25	0.39%	7,997
Dec 8, 2025	31.12	32.35	30.55	31.13	31.13	-1.46%	12,131
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