Surat Trade and Mercantile Limited (BOM:530185)
India · Delayed Price · Currency is INR 4.730
+0.120 (2.60%)
At close: Aug 21, 2026
BOM:530185 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |