Surat Trade and Mercantile Limited (BOM:530185)
India · Delayed Price · Currency is INR 4.400
+0.130 (3.04%)
At close: Mar 5, 2026
BOM:530185 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4.41 | 4.45 | 4.21 | 4.27 | 4.27 | -4.26% | 112,476 |
| Mar 2, 2026 | 4.60 | 4.68 | 4.41 | 4.46 | 4.46 | -4.70% | 111,992 |
| Feb 27, 2026 | 4.70 | 4.79 | 4.56 | 4.68 | 4.68 | -0.64% | 74,002 |
| Feb 26, 2026 | 4.62 | 4.84 | 4.62 | 4.71 | 4.71 | -1.67% | 53,126 |
| Feb 25, 2026 | 4.57 | 4.83 | 4.57 | 4.79 | 4.79 | 2.35% | 38,978 |
| Feb 24, 2026 | 4.63 | 4.84 | 4.63 | 4.68 | 4.68 | -0.21% | 28,708 |
| Feb 23, 2026 | 4.80 | 4.88 | 4.63 | 4.69 | 4.69 | -1.88% | 53,480 |
| Feb 20, 2026 | 4.74 | 4.95 | 4.63 | 4.78 | 4.78 | 3.02% | 64,660 |
| Feb 19, 2026 | 4.98 | 4.98 | 4.62 | 4.64 | 4.64 | -3.53% | 101,036 |
| Feb 18, 2026 | 4.99 | 4.99 | 4.77 | 4.81 | 4.81 | -0.62% | 73,629 |
| Feb 17, 2026 | 4.99 | 4.99 | 4.77 | 4.84 | 4.84 | 0.83% | 68,941 |
| Feb 16, 2026 | 5.10 | 5.10 | 4.16 | 4.80 | 4.80 | -5.70% | 527,265 |
| Feb 13, 2026 | 4.96 | 5.10 | 4.94 | 5.09 | 5.09 | 0.39% | 84,311 |
| Feb 12, 2026 | 4.92 | 5.10 | 4.92 | 5.07 | 5.07 | 0.60% | 72,565 |
| Feb 11, 2026 | 5.02 | 5.07 | 4.92 | 5.04 | 5.04 | 0.60% | 57,221 |
| Feb 10, 2026 | 4.94 | 5.02 | 4.90 | 5.01 | 5.01 | 2.45% | 131,147 |
| Feb 9, 2026 | 5.00 | 5.00 | 4.75 | 4.89 | 4.89 | 0.82% | 88,604 |
| Feb 6, 2026 | 4.99 | 5.00 | 4.81 | 4.85 | 4.85 | -2.81% | 42,781 |
| Feb 5, 2026 | 4.91 | 5.08 | 4.76 | 4.99 | 4.99 | 0.40% | 91,989 |
| Feb 4, 2026 | 5.18 | 5.18 | 4.91 | 4.97 | 4.97 | -1.58% | 130,938 |
| Feb 3, 2026 | 4.85 | 5.61 | 4.77 | 5.05 | 5.05 | 7.91% | 370,646 |
| Feb 2, 2026 | 4.65 | 4.85 | 4.58 | 4.68 | 4.68 | 0.43% | 79,851 |
| Feb 1, 2026 | 4.83 | 5.24 | 4.60 | 4.66 | 4.66 | -2.31% | 229,731 |
| Jan 30, 2026 | 4.63 | 4.84 | 4.63 | 4.77 | 4.77 | 0.85% | 53,782 |
| Jan 29, 2026 | 4.90 | 4.95 | 4.64 | 4.73 | 4.73 | -0.42% | 72,066 |
| Jan 28, 2026 | 4.51 | 4.88 | 4.51 | 4.75 | 4.75 | 3.49% | 93,927 |
| Jan 27, 2026 | 4.79 | 4.90 | 4.57 | 4.59 | 4.59 | -4.18% | 75,186 |
| Jan 23, 2026 | 4.98 | 4.98 | 4.70 | 4.79 | 4.79 | -1.44% | 54,475 |
| Jan 22, 2026 | 4.70 | 5.07 | 4.70 | 4.86 | 4.86 | 3.62% | 57,866 |
| Jan 21, 2026 | 4.72 | 4.87 | 4.51 | 4.69 | 4.69 | -3.70% | 145,119 |
| Jan 20, 2026 | 5.00 | 5.12 | 4.73 | 4.87 | 4.87 | -3.37% | 91,571 |
| Jan 19, 2026 | 5.02 | 5.07 | 4.82 | 5.04 | 5.04 | -0.98% | 136,059 |
| Jan 16, 2026 | 4.75 | 5.30 | 4.62 | 5.09 | 5.09 | 5.17% | 331,519 |
| Jan 14, 2026 | 4.66 | 4.91 | 4.52 | 4.84 | 4.84 | 4.09% | 173,690 |
| Jan 13, 2026 | 4.70 | 4.83 | 4.58 | 4.65 | 4.65 | -1.06% | 63,248 |
| Jan 12, 2026 | 4.84 | 4.97 | 4.40 | 4.70 | 4.70 | -3.09% | 146,312 |
| Jan 9, 2026 | 4.67 | 5.05 | 4.67 | 4.85 | 4.85 | -2.41% | 107,210 |
| Jan 8, 2026 | 5.05 | 5.13 | 4.96 | 4.97 | 4.97 | - | 45,215 |
| Jan 7, 2026 | 5.02 | 5.09 | 4.90 | 4.97 | 4.97 | -0.60% | 123,596 |
| Jan 6, 2026 | 5.07 | 5.15 | 4.93 | 5.00 | 5.00 | -1.19% | 57,587 |
| Jan 5, 2026 | 5.09 | 5.15 | 5.04 | 5.06 | 5.06 | -0.59% | 37,223 |
| Jan 2, 2026 | 5.18 | 5.18 | 5.03 | 5.09 | 5.09 | -0.20% | 48,215 |
| Jan 1, 2026 | 5.03 | 5.20 | 5.03 | 5.10 | 5.10 | 1.59% | 33,676 |
| Dec 31, 2025 | 4.93 | 5.14 | 4.93 | 5.02 | 5.02 | -0.40% | 47,560 |
| Dec 30, 2025 | 5.10 | 5.14 | 5.02 | 5.04 | 5.04 | -0.59% | 24,018 |
| Dec 29, 2025 | 4.99 | 5.15 | 4.99 | 5.07 | 5.07 | 0.40% | 73,185 |
| Dec 26, 2025 | 5.12 | 5.29 | 4.95 | 5.05 | 5.05 | -4.54% | 207,587 |
| Dec 24, 2025 | 5.07 | 5.35 | 5.07 | 5.29 | 5.29 | 1.73% | 52,831 |
| Dec 23, 2025 | 5.26 | 5.40 | 5.16 | 5.20 | 5.20 | -1.89% | 83,493 |
| Dec 22, 2025 | 5.45 | 5.54 | 5.26 | 5.30 | 5.30 | -2.21% | 74,361 |