Surat Trade and Mercantile Limited (BOM:530185)
India · Delayed Price · Currency is INR 6.14
+0.09 (1.49%)
At close: Aug 29, 2025
BOM:530185 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 6.48 | 6.48 | 6.15 | 6.35 | 6.35 | 2.42% | 120,473 |
| Sep 3, 2025 | 6.15 | 6.30 | 6.10 | 6.20 | 6.20 | 1.64% | 74,113 |
| Sep 2, 2025 | 6.04 | 6.40 | 6.04 | 6.10 | 6.10 | -0.16% | 71,040 |
| Sep 1, 2025 | 6.14 | 6.25 | 6.05 | 6.11 | 6.11 | -0.49% | 94,118 |
| Aug 29, 2025 | 6.00 | 6.24 | 6.00 | 6.14 | 6.14 | 1.49% | 49,554 |
| Aug 28, 2025 | 6.30 | 6.30 | 5.80 | 6.05 | 6.05 | -3.97% | 139,767 |
| Aug 26, 2025 | 6.35 | 6.50 | 6.29 | 6.30 | 6.30 | -0.79% | 58,054 |
| Aug 25, 2025 | 6.44 | 6.45 | 6.27 | 6.35 | 6.35 | -1.70% | 187,645 |
| Aug 22, 2025 | 6.55 | 6.55 | 6.34 | 6.46 | 6.46 | -1.37% | 189,273 |
| Aug 21, 2025 | 6.76 | 6.76 | 6.42 | 6.55 | 6.55 | -1.65% | 283,867 |
| Aug 20, 2025 | 6.84 | 6.84 | 6.62 | 6.66 | 6.66 | -0.30% | 78,617 |
| Aug 19, 2025 | 6.39 | 6.80 | 6.39 | 6.68 | 6.68 | 3.73% | 181,817 |
| Aug 18, 2025 | 6.85 | 6.85 | 6.39 | 6.44 | 6.44 | -2.28% | 193,481 |
| Aug 14, 2025 | 6.73 | 6.86 | 6.56 | 6.59 | 6.59 | 0.15% | 282,490 |
| Aug 13, 2025 | 6.62 | 6.85 | 6.55 | 6.58 | 6.58 | -0.30% | 421,478 |
| Aug 12, 2025 | 6.26 | 6.75 | 6.26 | 6.60 | 6.60 | 5.43% | 334,573 |
| Aug 11, 2025 | 6.18 | 6.30 | 6.18 | 6.26 | 6.26 | 1.29% | 53,863 |
| Aug 8, 2025 | 6.26 | 6.29 | 6.11 | 6.18 | 6.18 | -1.75% | 160,411 |
| Aug 7, 2025 | 6.18 | 6.37 | 6.18 | 6.29 | 6.29 | 0.48% | 43,886 |
| Aug 6, 2025 | 6.21 | 6.39 | 6.19 | 6.26 | 6.26 | -0.79% | 45,726 |
| Aug 5, 2025 | 6.14 | 6.65 | 6.14 | 6.31 | 6.31 | 1.28% | 134,712 |
| Aug 4, 2025 | 6.10 | 6.35 | 6.10 | 6.23 | 6.23 | 0.16% | 66,857 |
| Aug 1, 2025 | 6.49 | 6.49 | 6.01 | 6.22 | 6.22 | -1.74% | 84,439 |
| Jul 31, 2025 | 6.31 | 6.55 | 6.30 | 6.33 | 6.33 | -1.71% | 148,071 |
| Jul 30, 2025 | 7.00 | 7.00 | 6.37 | 6.44 | 6.44 | -8.26% | 480,338 |
| Jul 29, 2025 | 6.38 | 7.53 | 6.26 | 7.02 | 7.02 | 11.78% | 787,887 |
| Jul 28, 2025 | 6.26 | 6.40 | 6.17 | 6.28 | 6.28 | -0.63% | 47,293 |
| Jul 25, 2025 | 6.46 | 6.46 | 6.30 | 6.32 | 6.32 | -0.94% | 63,413 |
| Jul 24, 2025 | 6.30 | 6.41 | 6.30 | 6.38 | 6.38 | -0.16% | 65,199 |
| Jul 23, 2025 | 6.40 | 6.45 | 6.36 | 6.39 | 6.39 | -0.16% | 25,882 |
| Jul 22, 2025 | 6.42 | 6.50 | 6.36 | 6.40 | 6.40 | -0.31% | 39,679 |
| Jul 21, 2025 | 6.38 | 6.50 | 6.36 | 6.42 | 6.42 | -0.62% | 43,027 |
| Jul 18, 2025 | 6.46 | 6.57 | 6.40 | 6.46 | 6.46 | -1.52% | 119,876 |
| Jul 17, 2025 | 6.52 | 6.60 | 6.52 | 6.56 | 6.56 | 0.15% | 59,965 |
| Jul 16, 2025 | 6.63 | 6.63 | 6.52 | 6.55 | 6.55 | 0.15% | 92,263 |
| Jul 15, 2025 | 6.61 | 6.74 | 6.43 | 6.54 | 6.54 | -1.80% | 90,952 |
| Jul 14, 2025 | 6.68 | 6.70 | 6.60 | 6.66 | 6.66 | -0.30% | 68,365 |
| Jul 11, 2025 | 6.52 | 6.75 | 6.52 | 6.68 | 6.68 | 0.91% | 112,780 |
| Jul 10, 2025 | 6.80 | 6.80 | 6.60 | 6.62 | 6.62 | -2.65% | 75,424 |
| Jul 9, 2025 | 6.95 | 6.95 | 6.77 | 6.80 | 6.80 | -0.15% | 83,721 |
| Jul 8, 2025 | 6.62 | 6.88 | 6.62 | 6.81 | 6.81 | -0.29% | 55,337 |
| Jul 7, 2025 | 6.78 | 6.85 | 6.61 | 6.83 | 6.83 | 1.64% | 63,918 |
| Jul 4, 2025 | 6.66 | 6.78 | 6.65 | 6.72 | 6.72 | -0.15% | 49,034 |
| Jul 3, 2025 | 6.60 | 6.81 | 6.60 | 6.73 | 6.73 | 1.36% | 133,219 |
| Jul 2, 2025 | 6.60 | 6.70 | 6.56 | 6.64 | 6.64 | - | 72,771 |
| Jul 1, 2025 | 6.66 | 6.76 | 6.55 | 6.64 | 6.64 | -0.30% | 139,532 |
| Jun 30, 2025 | 6.56 | 6.79 | 6.56 | 6.66 | 6.66 | 0.45% | 63,092 |
| Jun 27, 2025 | 6.56 | 6.84 | 6.56 | 6.63 | 6.63 | -1.34% | 172,266 |
| Jun 26, 2025 | 6.61 | 6.80 | 6.56 | 6.72 | 6.72 | 0.60% | 130,735 |
| Jun 25, 2025 | 6.65 | 6.75 | 6.59 | 6.68 | 6.68 | 0.60% | 74,265 |