Surat Trade and Mercantile Limited (BOM:530185)
India · Delayed Price · Currency is INR 4.430
-0.060 (-1.34%)
At close: May 25, 2026
BOM:530185 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.50 | 4.58 | 4.42 | 4.49 | 4.49 | -0.66% | 31,763 |
| May 21, 2026 | 4.46 | 4.59 | 4.31 | 4.52 | 4.52 | - | 46,164 |
| May 20, 2026 | 4.40 | 4.60 | 4.38 | 4.52 | 4.52 | - | 30,723 |
| May 19, 2026 | 4.38 | 4.53 | 4.38 | 4.52 | 4.52 | 1.57% | 66,601 |
| May 18, 2026 | 4.42 | 4.60 | 4.40 | 4.45 | 4.45 | -1.98% | 84,630 |
| May 15, 2026 | 4.75 | 4.75 | 4.25 | 4.54 | 4.54 | -1.30% | 44,178 |
| May 14, 2026 | 4.74 | 4.79 | 4.60 | 4.60 | 4.60 | -1.50% | 59,644 |
| May 13, 2026 | 4.58 | 4.79 | 4.55 | 4.67 | 4.67 | 1.08% | 50,915 |
| May 12, 2026 | 4.81 | 4.81 | 4.52 | 4.62 | 4.62 | -0.65% | 59,485 |
| May 11, 2026 | 4.85 | 4.85 | 4.52 | 4.65 | 4.65 | -4.12% | 99,811 |
| May 8, 2026 | 4.82 | 4.98 | 4.70 | 4.85 | 4.85 | 1.25% | 108,558 |
| May 7, 2026 | 4.65 | 5.35 | 4.59 | 4.79 | 4.79 | 4.36% | 199,316 |
| May 6, 2026 | 4.44 | 4.61 | 4.42 | 4.59 | 4.59 | 4.32% | 44,937 |
| May 5, 2026 | 4.41 | 4.50 | 4.39 | 4.40 | 4.40 | -2.65% | 78,672 |
| May 4, 2026 | 4.60 | 4.60 | 4.46 | 4.52 | 4.52 | -1.74% | 58,658 |
| Apr 30, 2026 | 4.62 | 4.64 | 4.55 | 4.60 | 4.60 | -0.86% | 37,965 |
| Apr 29, 2026 | 4.51 | 4.70 | 4.51 | 4.64 | 4.64 | - | 48,433 |
| Apr 28, 2026 | 4.65 | 4.65 | 4.50 | 4.64 | 4.64 | 1.75% | 66,904 |
| Apr 27, 2026 | 4.59 | 4.65 | 4.50 | 4.56 | 4.56 | 2.01% | 62,417 |
| Apr 24, 2026 | 4.52 | 4.62 | 4.27 | 4.47 | 4.47 | -2.40% | 79,294 |
| Apr 23, 2026 | 4.60 | 4.76 | 4.48 | 4.58 | 4.58 | -1.93% | 109,306 |
| Apr 22, 2026 | 4.57 | 4.85 | 4.51 | 4.67 | 4.67 | 1.30% | 140,919 |
| Apr 21, 2026 | 4.55 | 4.70 | 4.55 | 4.61 | 4.61 | - | 58,706 |
| Apr 20, 2026 | 4.75 | 4.75 | 4.58 | 4.61 | 4.61 | 0.66% | 48,853 |
| Apr 17, 2026 | 4.35 | 4.69 | 4.35 | 4.58 | 4.58 | 0.66% | 110,723 |
| Apr 16, 2026 | 4.60 | 4.60 | 4.41 | 4.55 | 4.55 | - | 51,467 |
| Apr 15, 2026 | 4.40 | 4.60 | 4.30 | 4.55 | 4.55 | 6.06% | 107,030 |
| Apr 13, 2026 | 4.26 | 4.45 | 4.26 | 4.29 | 4.29 | -4.88% | 69,679 |
| Apr 10, 2026 | 4.40 | 4.60 | 4.40 | 4.51 | 4.51 | 2.50% | 113,573 |
| Apr 9, 2026 | 4.42 | 4.42 | 4.25 | 4.40 | 4.40 | -0.45% | 51,403 |
| Apr 8, 2026 | 4.40 | 4.49 | 4.16 | 4.42 | 4.42 | 4.00% | 220,244 |
| Apr 7, 2026 | 3.95 | 4.34 | 3.80 | 4.25 | 4.25 | 9.25% | 209,218 |
| Apr 6, 2026 | 3.50 | 3.94 | 3.49 | 3.89 | 3.89 | 13.41% | 126,728 |
| Apr 2, 2026 | 3.34 | 3.50 | 3.28 | 3.43 | 3.43 | 0.88% | 82,705 |
| Apr 1, 2026 | 3.16 | 3.48 | 3.16 | 3.40 | 3.40 | 5.59% | 200,897 |
| Mar 30, 2026 | 3.67 | 3.80 | 3.17 | 3.22 | 3.22 | -12.02% | 206,690 |
| Mar 27, 2026 | 3.80 | 3.84 | 3.60 | 3.66 | 3.66 | -3.43% | 132,463 |
| Mar 25, 2026 | 3.85 | 3.93 | 3.66 | 3.79 | 3.79 | -1.56% | 170,116 |
| Mar 24, 2026 | 3.72 | 3.94 | 3.71 | 3.85 | 3.85 | 3.77% | 98,563 |
| Mar 23, 2026 | 3.77 | 4.07 | 3.51 | 3.71 | 3.71 | -5.12% | 177,707 |
| Mar 20, 2026 | 4.11 | 4.19 | 3.56 | 3.91 | 3.91 | -5.33% | 202,495 |
| Mar 19, 2026 | 4.23 | 4.23 | 4.05 | 4.13 | 4.13 | -0.24% | 133,548 |
| Mar 18, 2026 | 4.10 | 4.24 | 4.10 | 4.14 | 4.14 | -0.24% | 32,290 |
| Mar 17, 2026 | 4.29 | 4.29 | 4.08 | 4.15 | 4.15 | 1.22% | 36,722 |
| Mar 16, 2026 | 4.20 | 4.34 | 4.08 | 4.10 | 4.10 | -1.44% | 52,106 |
| Mar 13, 2026 | 4.19 | 4.41 | 4.13 | 4.16 | 4.16 | -0.24% | 87,540 |
| Mar 12, 2026 | 4.28 | 4.28 | 4.16 | 4.17 | 4.17 | -3.02% | 109,015 |
| Mar 11, 2026 | 4.30 | 4.49 | 4.28 | 4.30 | 4.30 | -2.05% | 42,769 |
| Mar 10, 2026 | 4.28 | 4.50 | 4.28 | 4.39 | 4.39 | -0.68% | 52,822 |
| Mar 9, 2026 | 4.21 | 4.57 | 4.21 | 4.42 | 4.42 | -2.64% | 35,515 |