Surat Trade and Mercantile Limited (BOM:530185)
India · Delayed Price · Currency is INR 4.540
-0.080 (-1.73%)
At close: Oct 1, 2026
BOM:530185 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 4.90 | 4.90 | 4.71 | 4.74 | 4.74 | -0.42% | 30,112 |
| Aug 10, 2026 | 4.76 | 4.83 | 4.52 | 4.76 | 4.76 | - | 52,614 |
| Aug 7, 2026 | 4.90 | 4.91 | 4.70 | 4.76 | 4.76 | -2.06% | 73,061 |
| Aug 6, 2026 | 4.90 | 4.91 | 4.81 | 4.86 | 4.86 | 1.25% | 34,198 |
| Aug 5, 2026 | 4.72 | 4.92 | 4.66 | 4.80 | 4.80 | -0.41% | 31,607 |
| Aug 4, 2026 | 4.84 | 4.92 | 4.72 | 4.82 | 4.82 | -0.41% | 21,101 |
| Aug 3, 2026 | 4.83 | 4.95 | 4.70 | 4.84 | 4.84 | 0.21% | 37,987 |
| Jul 31, 2026 | 4.95 | 4.95 | 4.62 | 4.83 | 4.83 | -0.41% | 48,173 |
| Jul 30, 2026 | 4.90 | 4.94 | 4.60 | 4.85 | 4.85 | 0.62% | 44,377 |
| Jul 29, 2026 | 4.86 | 4.98 | 4.71 | 4.82 | 4.82 | -0.62% | 52,046 |
| Jul 28, 2026 | 4.75 | 5.04 | 4.65 | 4.85 | 4.85 | 1.04% | 46,458 |
| Jul 27, 2026 | 4.75 | 4.92 | 4.75 | 4.80 | 4.80 | -2.44% | 16,106 |
| Jul 24, 2026 | 4.75 | 5.08 | 4.50 | 4.92 | 4.92 | 1.86% | 254,962 |
| Jul 23, 2026 | 4.46 | 5.04 | 4.34 | 4.83 | 4.83 | 9.28% | 208,603 |