Surat Trade and Mercantile Limited (BOM:530185)
India · Delayed Price · Currency is INR 3.830
-0.160 (-4.01%)
At close: Oct 23, 2026
BOM:530185 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.91 | 4.11 | 3.75 | 3.83 | 3.83 | -4.01% | 121,438 |
| Oct 22, 2026 | 4.00 | 4.14 | 3.90 | 3.99 | 3.99 | -0.50% | 62,559 |
| Oct 21, 2026 | 4.12 | 4.22 | 4.00 | 4.01 | 4.01 | -1.96% | 75,506 |
| Oct 19, 2026 | 4.10 | 4.14 | 4.01 | 4.09 | 4.09 | -3.08% | 59,612 |
| Oct 16, 2026 | 4.27 | 4.27 | 4.10 | 4.22 | 4.22 | -1.17% | 114,171 |
| Oct 15, 2026 | 4.53 | 4.60 | 4.05 | 4.27 | 4.27 | -3.61% | 66,831 |
| Oct 14, 2026 | 4.30 | 4.43 | 4.21 | 4.43 | 4.43 | 4.24% | 92,135 |
| Oct 13, 2026 | 4.30 | 4.35 | 4.21 | 4.25 | 4.25 | - | 16,438 |
| Oct 12, 2026 | 4.30 | 4.40 | 4.20 | 4.25 | 4.25 | -2.52% | 44,089 |
| Oct 9, 2026 | 4.42 | 4.51 | 4.05 | 4.36 | 4.36 | -1.36% | 69,143 |
| Oct 8, 2026 | 4.46 | 4.56 | 4.32 | 4.42 | 4.42 | -1.78% | 31,817 |
| Oct 7, 2026 | 4.59 | 4.59 | 4.44 | 4.50 | 4.50 | -0.44% | 27,385 |
| Oct 6, 2026 | 4.43 | 4.59 | 4.43 | 4.52 | 4.52 | 0.22% | 81,509 |
| Oct 5, 2026 | 4.50 | 4.65 | 4.50 | 4.51 | 4.51 | -0.66% | 25,042 |
| Oct 1, 2026 | 4.69 | 4.69 | 4.46 | 4.54 | 4.54 | -1.73% | 71,831 |
| Sep 30, 2026 | 4.59 | 4.69 | 4.42 | 4.62 | 4.62 | 1.32% | 43,396 |
| Sep 29, 2026 | 4.64 | 4.69 | 4.52 | 4.56 | 4.56 | -1.72% | 45,973 |
| Sep 28, 2026 | 4.73 | 4.89 | 4.60 | 4.64 | 4.64 | -0.64% | 89,272 |
| Sep 25, 2026 | 4.60 | 4.73 | 4.57 | 4.67 | 4.67 | 0.65% | 39,841 |
| Sep 24, 2026 | 4.70 | 4.74 | 4.63 | 4.64 | 4.64 | 0.22% | 64,612 |
| Sep 23, 2026 | 4.62 | 4.75 | 4.62 | 4.63 | 4.63 | -1.91% | 37,881 |
| Sep 22, 2026 | 4.62 | 4.75 | 4.61 | 4.72 | 4.72 | 1.51% | 29,720 |
| Sep 21, 2026 | 4.69 | 4.75 | 4.61 | 4.65 | 4.65 | -0.85% | 37,136 |
| Sep 18, 2026 | 4.67 | 4.70 | 4.57 | 4.69 | 4.69 | 1.74% | 36,734 |
| Sep 17, 2026 | 4.52 | 4.67 | 4.52 | 4.61 | 4.61 | 1.32% | 26,734 |
| Sep 16, 2026 | 4.60 | 4.68 | 4.50 | 4.55 | 4.55 | -0.66% | 46,454 |
| Sep 15, 2026 | 4.65 | 4.83 | 4.54 | 4.58 | 4.58 | -5.37% | 62,987 |
| Sep 11, 2026 | 4.77 | 4.94 | 4.76 | 4.84 | 4.84 | -1.02% | 59,684 |
| Sep 10, 2026 | 4.67 | 4.98 | 4.67 | 4.89 | 4.89 | 2.09% | 64,706 |
| Sep 9, 2026 | 4.79 | 4.98 | 4.76 | 4.79 | 4.79 | -2.24% | 94,482 |
| Sep 8, 2026 | 4.60 | 5.15 | 4.60 | 4.90 | 4.90 | 3.59% | 123,016 |
| Sep 7, 2026 | 4.58 | 4.75 | 4.31 | 4.73 | 4.73 | 2.16% | 66,480 |
| Sep 4, 2026 | 4.63 | 4.80 | 4.58 | 4.63 | 4.63 | -0.43% | 117,856 |
| Sep 3, 2026 | 4.69 | 4.71 | 4.61 | 4.65 | 4.65 | -0.85% | 48,005 |
| Sep 2, 2026 | 4.61 | 4.72 | 4.61 | 4.69 | 4.69 | 1.30% | 42,524 |
| Sep 1, 2026 | 4.62 | 4.72 | 4.61 | 4.63 | 4.63 | -1.49% | 32,286 |
| Aug 31, 2026 | 4.60 | 4.75 | 4.60 | 4.70 | 4.70 | 0.43% | 36,935 |
| Aug 28, 2026 | 4.74 | 4.74 | 4.60 | 4.68 | 4.68 | 0.43% | 34,534 |
| Aug 27, 2026 | 4.77 | 4.79 | 4.61 | 4.66 | 4.66 | -0.85% | 43,189 |
| Aug 26, 2026 | 4.79 | 4.79 | 4.65 | 4.70 | 4.70 | 0.86% | 16,169 |
| Aug 25, 2026 | 4.76 | 4.76 | 4.65 | 4.66 | 4.66 | -0.85% | 59,260 |
| Aug 24, 2026 | 4.75 | 4.76 | 4.63 | 4.70 | 4.70 | -0.63% | 23,995 |
| Aug 21, 2026 | 4.69 | 4.78 | 4.61 | 4.73 | 4.73 | 2.60% | 42,168 |
| Aug 20, 2026 | 4.61 | 4.74 | 4.53 | 4.61 | 4.61 | - | 27,416 |
| Aug 19, 2026 | 4.82 | 4.82 | 4.60 | 4.61 | 4.61 | -1.28% | 57,251 |
| Aug 18, 2026 | 4.89 | 4.89 | 4.66 | 4.67 | 4.67 | -2.51% | 37,193 |
| Aug 17, 2026 | 4.60 | 4.90 | 4.58 | 4.79 | 4.79 | 1.48% | 80,536 |
| Aug 14, 2026 | 4.81 | 4.86 | 4.70 | 4.72 | 4.72 | -0.84% | 36,210 |
| Aug 13, 2026 | 4.75 | 5.20 | 4.31 | 4.76 | 4.76 | 2.37% | 192,191 |
| Aug 12, 2026 | 4.83 | 4.89 | 4.54 | 4.65 | 4.65 | -1.90% | 100,596 |