Super Crop Safe Limited (BOM:530883)
India · Delayed Price · Currency is INR 10.35
+0.60 (6.15%)
At close: May 25, 2026
Super Crop Safe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 10.65 | 11.29 | 10.38 | 11.06 | 11.06 | 6.86% | 176,207 |
| May 25, 2026 | 9.72 | 10.45 | 9.72 | 10.35 | 10.35 | 6.15% | 121,473 |
| May 22, 2026 | 9.50 | 9.99 | 9.49 | 9.75 | 9.75 | 2.63% | 31,972 |
| May 21, 2026 | 9.45 | 9.77 | 8.77 | 9.50 | 9.50 | 0.64% | 39,323 |
| May 20, 2026 | 9.45 | 9.70 | 9.18 | 9.44 | 9.44 | -0.53% | 7,749 |
| May 19, 2026 | 9.22 | 9.65 | 9.22 | 9.49 | 9.49 | 2.93% | 10,057 |
| May 18, 2026 | 9.82 | 9.83 | 9.10 | 9.22 | 9.22 | -3.35% | 49,234 |
| May 15, 2026 | 9.26 | 9.99 | 9.26 | 9.54 | 9.54 | -2.75% | 1,975 |
| May 14, 2026 | 9.45 | 9.99 | 9.45 | 9.81 | 9.81 | 1.76% | 17,862 |
| May 13, 2026 | 9.26 | 9.78 | 9.26 | 9.64 | 9.64 | 2.01% | 22,071 |
| May 12, 2026 | 9.52 | 9.74 | 9.32 | 9.45 | 9.45 | -2.68% | 12,556 |
| May 11, 2026 | 9.68 | 9.80 | 9.01 | 9.71 | 9.71 | 0.73% | 13,067 |
| May 8, 2026 | 9.64 | 9.90 | 9.55 | 9.64 | 9.64 | 0.94% | 26,508 |
| May 7, 2026 | 9.52 | 9.80 | 9.52 | 9.55 | 9.55 | 0.32% | 21,059 |
| May 6, 2026 | 9.51 | 9.89 | 9.50 | 9.52 | 9.52 | -2.66% | 17,249 |
| May 5, 2026 | 9.45 | 9.90 | 9.35 | 9.78 | 9.78 | 3.49% | 72,845 |
| May 4, 2026 | 9.45 | 9.64 | 9.32 | 9.45 | 9.45 | - | 15,396 |
| Apr 30, 2026 | 9.07 | 9.69 | 9.07 | 9.45 | 9.45 | 1.07% | 13,773 |
| Apr 29, 2026 | 9.04 | 9.45 | 9.04 | 9.35 | 9.35 | 0.86% | 113,237 |
| Apr 28, 2026 | 9.35 | 9.47 | 9.10 | 9.27 | 9.27 | -0.43% | 18,124 |
| Apr 27, 2026 | 9.01 | 9.55 | 9.01 | 9.31 | 9.31 | 0.65% | 17,994 |
| Apr 24, 2026 | 9.42 | 9.75 | 8.90 | 9.25 | 9.25 | -3.24% | 37,627 |
| Apr 23, 2026 | 9.83 | 9.90 | 9.30 | 9.56 | 9.56 | -0.42% | 61,467 |
| Apr 22, 2026 | 10.11 | 10.11 | 9.30 | 9.60 | 9.60 | -1.94% | 58,821 |
| Apr 21, 2026 | 9.84 | 10.09 | 9.74 | 9.79 | 9.79 | 1.56% | 71,545 |
| Apr 20, 2026 | 9.40 | 9.91 | 9.09 | 9.64 | 9.64 | 3.54% | 63,595 |
| Apr 17, 2026 | 9.04 | 9.39 | 8.90 | 9.31 | 9.31 | 4.02% | 96,996 |
| Apr 16, 2026 | 8.40 | 9.44 | 8.36 | 8.95 | 8.95 | 7.06% | 105,977 |
| Apr 15, 2026 | 8.20 | 8.60 | 8.20 | 8.36 | 8.36 | 2.58% | 61,280 |
| Apr 13, 2026 | 8.01 | 8.47 | 8.01 | 8.15 | 8.15 | -2.04% | 31,936 |
| Apr 10, 2026 | 8.30 | 8.49 | 8.12 | 8.32 | 8.32 | 0.60% | 40,017 |
| Apr 9, 2026 | 8.20 | 8.39 | 8.19 | 8.27 | 8.27 | 0.85% | 33,376 |
| Apr 8, 2026 | 8.03 | 8.35 | 8.03 | 8.20 | 8.20 | 2.12% | 24,932 |
| Apr 7, 2026 | 7.96 | 8.30 | 7.90 | 8.03 | 8.03 | 0.37% | 48,191 |
| Apr 6, 2026 | 7.99 | 8.30 | 7.70 | 8.00 | 8.00 | 3.09% | 141,343 |
| Apr 2, 2026 | 7.50 | 7.86 | 7.40 | 7.76 | 7.76 | 1.70% | 46,346 |
| Apr 1, 2026 | 7.25 | 7.79 | 7.25 | 7.63 | 7.63 | 5.24% | 30,229 |
| Mar 30, 2026 | 7.27 | 7.65 | 7.20 | 7.25 | 7.25 | -2.42% | 95,559 |
| Mar 27, 2026 | 7.83 | 7.99 | 7.35 | 7.43 | 7.43 | -5.11% | 202,080 |
| Mar 25, 2026 | 7.89 | 8.00 | 7.70 | 7.83 | 7.83 | 1.16% | 166,504 |
| Mar 24, 2026 | 7.99 | 7.99 | 7.56 | 7.74 | 7.74 | -0.77% | 162,452 |
| Mar 23, 2026 | 7.70 | 7.99 | 7.05 | 7.80 | 7.80 | 0.65% | 75,833 |
| Mar 20, 2026 | 7.50 | 8.09 | 7.50 | 7.75 | 7.75 | 1.31% | 81,745 |
| Mar 19, 2026 | 7.67 | 7.79 | 7.60 | 7.65 | 7.65 | -0.26% | 71,599 |
| Mar 18, 2026 | 7.51 | 7.86 | 7.50 | 7.67 | 7.67 | 6.38% | 29,575 |
| Mar 17, 2026 | 7.03 | 7.70 | 7.03 | 7.21 | 7.21 | -2.44% | 135,839 |
| Mar 16, 2026 | 7.51 | 7.74 | 7.25 | 7.39 | 7.39 | -3.52% | 97,063 |
| Mar 13, 2026 | 7.94 | 7.98 | 7.60 | 7.66 | 7.66 | -0.52% | 146,837 |
| Mar 12, 2026 | 7.90 | 7.90 | 7.25 | 7.70 | 7.70 | -1.28% | 47,351 |
| Mar 11, 2026 | 7.53 | 7.87 | 7.50 | 7.80 | 7.80 | 3.59% | 107,839 |