Super Crop Safe Limited (BOM:530883)
India · Delayed Price · Currency is INR 8.16
+0.08 (0.99%)
At close: Mar 4, 2026
Super Crop Safe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 7.92 | 8.40 | 7.65 | 8.16 | 8.16 | 0.99% | 53,637 |
| Mar 2, 2026 | 8.10 | 8.50 | 7.96 | 8.08 | 8.08 | -5.39% | 81,536 |
| Feb 27, 2026 | 8.40 | 8.75 | 8.12 | 8.54 | 8.54 | 1.91% | 14,630 |
| Feb 26, 2026 | 8.60 | 8.84 | 8.30 | 8.38 | 8.38 | -1.41% | 58,449 |
| Feb 25, 2026 | 9.11 | 9.44 | 8.27 | 8.50 | 8.50 | -7.61% | 170,604 |
| Feb 24, 2026 | 9.89 | 9.91 | 9.00 | 9.20 | 9.20 | -3.36% | 69,732 |
| Feb 23, 2026 | 9.50 | 10.09 | 9.50 | 9.52 | 9.52 | -1.65% | 37,346 |
| Feb 20, 2026 | 8.50 | 9.98 | 8.50 | 9.68 | 9.68 | 3.31% | 38,265 |
| Feb 19, 2026 | 9.70 | 9.80 | 9.30 | 9.37 | 9.37 | -3.40% | 14,291 |
| Feb 18, 2026 | 9.70 | 9.90 | 9.55 | 9.70 | 9.70 | 0.62% | 11,439 |
| Feb 17, 2026 | 9.45 | 9.65 | 9.15 | 9.64 | 9.64 | 3.99% | 82,389 |
| Feb 16, 2026 | 9.71 | 9.71 | 9.05 | 9.27 | 9.27 | -2.42% | 16,286 |
| Feb 13, 2026 | 9.31 | 9.52 | 9.12 | 9.50 | 9.50 | 0.11% | 41,136 |
| Feb 12, 2026 | 9.37 | 9.50 | 9.37 | 9.49 | 9.49 | 1.28% | 13,525 |
| Feb 11, 2026 | 9.22 | 9.53 | 9.22 | 9.37 | 9.37 | -1.16% | 27,191 |
| Feb 10, 2026 | 9.80 | 9.80 | 9.28 | 9.48 | 9.48 | 1.83% | 11,006 |
| Feb 9, 2026 | 9.11 | 9.32 | 9.06 | 9.31 | 9.31 | 2.31% | 10,761 |
| Feb 6, 2026 | 9.02 | 9.40 | 8.85 | 9.10 | 9.10 | 0.89% | 32,836 |
| Feb 5, 2026 | 9.12 | 9.27 | 8.85 | 9.02 | 9.02 | -1.10% | 10,529 |
| Feb 4, 2026 | 9.00 | 9.40 | 8.80 | 9.12 | 9.12 | 1.33% | 16,591 |
| Feb 3, 2026 | 9.18 | 9.45 | 8.51 | 9.00 | 9.00 | -1.10% | 138,119 |
| Feb 2, 2026 | 9.55 | 9.60 | 9.00 | 9.10 | 9.10 | -7.33% | 76,588 |
| Feb 1, 2026 | 10.10 | 10.10 | 9.21 | 9.82 | 9.82 | 0.92% | 51,341 |
| Jan 30, 2026 | 9.10 | 9.90 | 8.75 | 9.73 | 9.73 | 6.81% | 139,964 |
| Jan 29, 2026 | 9.09 | 9.40 | 8.55 | 9.11 | 9.11 | 3.05% | 91,554 |
| Jan 28, 2026 | 9.99 | 9.99 | 8.55 | 8.84 | 8.84 | -9.70% | 109,687 |
| Jan 27, 2026 | 9.45 | 9.95 | 8.56 | 9.79 | 9.79 | 2.41% | 48,684 |
| Jan 23, 2026 | 9.48 | 9.98 | 9.43 | 9.56 | 9.56 | 0.31% | 27,659 |
| Jan 22, 2026 | 9.63 | 9.81 | 9.40 | 9.53 | 9.53 | 0.21% | 35,515 |
| Jan 21, 2026 | 9.60 | 10.39 | 9.40 | 9.51 | 9.51 | 0.53% | 95,839 |
| Jan 20, 2026 | 9.84 | 9.97 | 9.21 | 9.46 | 9.46 | -3.86% | 62,077 |
| Jan 19, 2026 | 9.50 | 10.49 | 9.49 | 9.84 | 9.84 | 9.58% | 288,012 |
| Jan 16, 2026 | 8.51 | 9.49 | 8.50 | 8.98 | 8.98 | 5.90% | 47,712 |
| Jan 14, 2026 | 8.50 | 8.65 | 8.40 | 8.48 | 8.48 | -1.40% | 11,049 |
| Jan 13, 2026 | 9.00 | 9.00 | 8.40 | 8.60 | 8.60 | -3.48% | 31,523 |
| Jan 12, 2026 | 8.87 | 8.99 | 8.15 | 8.91 | 8.91 | 1.37% | 14,733 |
| Jan 9, 2026 | 9.36 | 9.36 | 8.55 | 8.79 | 8.79 | -4.25% | 22,359 |
| Jan 8, 2026 | 9.15 | 9.25 | 8.56 | 9.18 | 9.18 | - | 26,898 |
| Jan 7, 2026 | 9.30 | 9.30 | 9.15 | 9.18 | 9.18 | -0.22% | 28,148 |
| Jan 6, 2026 | 9.18 | 9.35 | 9.01 | 9.20 | 9.20 | - | 20,176 |
| Jan 5, 2026 | 9.18 | 9.62 | 9.18 | 9.20 | 9.20 | -0.97% | 38,595 |
| Jan 2, 2026 | 9.44 | 9.53 | 9.12 | 9.29 | 9.29 | 1.09% | 34,882 |
| Jan 1, 2026 | 9.45 | 9.54 | 9.06 | 9.19 | 9.19 | -1.82% | 12,069 |
| Dec 31, 2025 | 9.44 | 9.44 | 8.76 | 9.36 | 9.36 | -0.85% | 33,707 |
| Dec 30, 2025 | 9.50 | 9.75 | 9.41 | 9.44 | 9.44 | -3.77% | 43,844 |
| Dec 29, 2025 | 10.34 | 10.34 | 9.50 | 9.81 | 9.81 | -1.51% | 43,464 |
| Dec 26, 2025 | 10.40 | 10.45 | 9.61 | 9.96 | 9.96 | 10.30% | 248,109 |
| Dec 24, 2025 | 8.85 | 9.20 | 8.65 | 9.03 | 9.03 | 2.85% | 68,960 |
| Dec 23, 2025 | 8.55 | 8.80 | 8.17 | 8.78 | 8.78 | 2.45% | 28,895 |
| Dec 22, 2025 | 8.90 | 9.20 | 8.51 | 8.57 | 8.57 | -0.70% | 35,076 |