Surat Trade and Mercantile Limited (BOM:530185)
India · Delayed Price · Currency is INR 4.830
-0.020 (-0.41%)
At close: Jul 31, 2026
BOM:530185 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 4.39 | 4.48 | 4.38 | 4.42 | 4.42 | 0.23% | 24,225 |
| Jul 21, 2026 | 4.50 | 4.55 | 4.37 | 4.41 | 4.41 | -0.23% | 50,337 |
| Jul 20, 2026 | 4.39 | 4.50 | 4.35 | 4.42 | 4.42 | 0.68% | 21,324 |
| Jul 17, 2026 | 4.45 | 4.55 | 4.38 | 4.39 | 4.39 | -1.35% | 77,335 |
| Jul 16, 2026 | 4.41 | 4.48 | 4.36 | 4.45 | 4.45 | 1.37% | 27,798 |
| Jul 15, 2026 | 4.44 | 4.50 | 4.37 | 4.39 | 4.39 | -1.13% | 47,163 |
| Jul 14, 2026 | 4.53 | 4.53 | 4.40 | 4.44 | 4.44 | 0.45% | 45,706 |
| Jul 13, 2026 | 4.40 | 4.54 | 4.40 | 4.42 | 4.42 | -1.12% | 47,979 |
| Jul 10, 2026 | 4.46 | 4.54 | 4.40 | 4.47 | 4.47 | 0.22% | 48,931 |
| Jul 9, 2026 | 4.39 | 4.54 | 4.37 | 4.46 | 4.46 | 0.90% | 57,636 |
| Jul 8, 2026 | 4.57 | 4.57 | 4.40 | 4.42 | 4.42 | -2.43% | 56,662 |
| Jul 7, 2026 | 4.42 | 4.60 | 4.40 | 4.53 | 4.53 | 1.80% | 116,743 |
| Jul 6, 2026 | 4.69 | 4.69 | 4.41 | 4.45 | 4.45 | -3.89% | 96,096 |
| Jul 3, 2026 | 4.64 | 4.75 | 4.58 | 4.63 | 4.63 | -0.22% | 47,891 |
| Jul 2, 2026 | 4.78 | 4.78 | 4.55 | 4.64 | 4.64 | 1.31% | 45,778 |
| Jul 1, 2026 | 4.66 | 4.79 | 4.53 | 4.58 | 4.58 | -3.58% | 78,996 |
| Jun 30, 2026 | 4.83 | 4.98 | 4.50 | 4.75 | 4.75 | -1.66% | 67,240 |
| Jun 29, 2026 | 5.00 | 5.03 | 4.81 | 4.83 | 4.83 | -3.78% | 53,851 |
| Jun 25, 2026 | 5.12 | 5.17 | 5.01 | 5.02 | 5.02 | -1.95% | 121,424 |
| Jun 24, 2026 | 5.05 | 5.19 | 5.05 | 5.12 | 5.12 | -0.19% | 101,921 |
| Jun 23, 2026 | 5.14 | 5.24 | 5.05 | 5.13 | 5.13 | 1.99% | 130,040 |
| Jun 22, 2026 | 4.50 | 5.35 | 4.50 | 5.03 | 5.03 | 8.64% | 455,351 |
| Jun 19, 2026 | 4.57 | 4.78 | 4.49 | 4.63 | 4.63 | 3.12% | 240,409 |
| Jun 18, 2026 | 4.51 | 4.64 | 4.42 | 4.49 | 4.49 | 0.90% | 247,833 |
| Jun 17, 2026 | 4.50 | 4.52 | 4.40 | 4.45 | 4.45 | -0.22% | 33,028 |
| Jun 16, 2026 | 4.43 | 4.57 | 4.41 | 4.46 | 4.46 | -0.45% | 78,182 |
| Jun 15, 2026 | 4.54 | 4.58 | 4.43 | 4.48 | 4.48 | 1.36% | 86,833 |
| Jun 12, 2026 | 4.16 | 4.50 | 4.16 | 4.42 | 4.42 | 9.41% | 136,689 |
| Jun 11, 2026 | 4.49 | 4.49 | 3.77 | 4.04 | 4.04 | -9.42% | 134,875 |
| Jun 10, 2026 | 4.54 | 4.54 | 4.36 | 4.46 | 4.46 | 0.22% | 56,441 |
| Jun 9, 2026 | 4.36 | 4.54 | 4.36 | 4.45 | 4.45 | 0.68% | 49,823 |
| Jun 8, 2026 | 4.49 | 4.55 | 4.36 | 4.42 | 4.42 | -0.67% | 39,022 |
| Jun 5, 2026 | 4.41 | 4.55 | 4.39 | 4.45 | 4.45 | -0.67% | 62,388 |
| Jun 4, 2026 | 4.40 | 4.59 | 4.39 | 4.48 | 4.48 | 1.82% | 60,692 |
| Jun 3, 2026 | 4.45 | 4.55 | 4.35 | 4.40 | 4.40 | -1.35% | 49,953 |
| Jun 2, 2026 | 4.55 | 4.60 | 4.45 | 4.46 | 4.46 | -1.11% | 38,912 |
| Jun 1, 2026 | 4.56 | 4.60 | 4.41 | 4.51 | 4.51 | 0.67% | 186,345 |
| May 29, 2026 | 4.50 | 4.58 | 4.47 | 4.48 | 4.48 | 1.13% | 89,242 |
| May 27, 2026 | 4.39 | 4.50 | 4.37 | 4.43 | 4.43 | 0.45% | 51,569 |
| May 26, 2026 | 4.20 | 4.53 | 4.20 | 4.41 | 4.41 | -0.45% | 63,942 |
| May 25, 2026 | 4.52 | 4.70 | 4.08 | 4.43 | 4.43 | -1.34% | 100,632 |
| 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 |