Source Natural Foods and Herbal Supplements Limited (BOM:531398)
India · Delayed Price · Currency is INR 138.90
+3.90 (2.89%)
At close: Dec 10, 2025
BOM:531398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 133.10 | 137.95 | 131.15 | 131.55 | 131.55 | -5.29% | 789 |
| Dec 10, 2025 | 139.45 | 139.45 | 138.90 | 138.90 | 138.90 | 2.89% | 2 |
| Dec 9, 2025 | 136.45 | 136.45 | 125.05 | 135.00 | 135.00 | -1.28% | 439 |
| Dec 8, 2025 | 142.00 | 142.00 | 121.35 | 136.75 | 136.75 | -1.37% | 293 |
| Dec 4, 2025 | 144.75 | 144.75 | 134.25 | 138.65 | 138.65 | 3.94% | 294 |
| Dec 3, 2025 | 138.80 | 138.80 | 130.15 | 133.40 | 133.40 | -0.07% | 521 |
| Dec 2, 2025 | 139.00 | 139.00 | 130.00 | 133.50 | 133.50 | 1.02% | 1,350 |
| Dec 1, 2025 | 139.95 | 140.00 | 130.55 | 132.15 | 132.15 | -1.78% | 1,760 |
| Nov 28, 2025 | 139.95 | 139.95 | 134.50 | 134.55 | 134.55 | 0.04% | 156 |
| Nov 27, 2025 | 140.00 | 140.00 | 131.10 | 134.50 | 134.50 | -1.75% | 674 |
| Nov 26, 2025 | 140.85 | 140.85 | 134.00 | 136.90 | 136.90 | -2.80% | 184 |
| Nov 25, 2025 | 148.00 | 148.00 | 135.15 | 140.85 | 140.85 | 6.54% | 536 |
| Nov 24, 2025 | 152.90 | 152.90 | 132.00 | 132.20 | 132.20 | -2.83% | 560 |
| Nov 21, 2025 | 139.95 | 139.95 | 133.95 | 136.05 | 136.05 | 1.87% | 683 |
| Nov 20, 2025 | 139.95 | 143.35 | 130.80 | 133.55 | 133.55 | -3.75% | 124 |
| Nov 19, 2025 | 155.90 | 155.90 | 136.00 | 138.75 | 138.75 | -1.87% | 580 |
| Nov 18, 2025 | 149.00 | 149.00 | 135.10 | 141.40 | 141.40 | 2.46% | 121 |
| Nov 17, 2025 | 148.00 | 148.00 | 135.00 | 138.00 | 138.00 | -4.10% | 1,403 |
| Nov 14, 2025 | 149.75 | 149.75 | 133.00 | 143.90 | 143.90 | 2.79% | 1,408 |
| Nov 13, 2025 | 130.15 | 148.90 | 129.95 | 140.00 | 140.00 | 3.44% | 3,796 |
| Nov 12, 2025 | 153.95 | 153.95 | 122.05 | 135.35 | 135.35 | -2.03% | 1,899 |
| Nov 11, 2025 | 140.00 | 140.10 | 135.25 | 138.15 | 138.15 | -1.32% | 1,628 |
| Nov 10, 2025 | 143.70 | 143.75 | 140.00 | 140.00 | 140.00 | -2.54% | 2,925 |
| Nov 7, 2025 | 143.65 | 148.30 | 143.65 | 143.65 | 143.65 | - | 591 |
| Nov 6, 2025 | 143.65 | 147.95 | 143.65 | 143.65 | 143.65 | - | 403 |
| Nov 4, 2025 | 143.30 | 145.95 | 143.25 | 143.65 | 143.65 | 0.28% | 400 |
| Nov 3, 2025 | 156.10 | 156.10 | 143.00 | 143.25 | 143.25 | -1.10% | 1,099 |
| Oct 31, 2025 | 155.75 | 155.75 | 143.90 | 144.85 | 144.85 | -6.37% | 3,569 |
| Oct 30, 2025 | 155.95 | 155.95 | 142.30 | 154.70 | 154.70 | 3.17% | 1,807 |
| Oct 29, 2025 | 156.45 | 156.45 | 142.65 | 149.95 | 149.95 | 4.31% | 493 |
| Oct 28, 2025 | 149.60 | 149.60 | 143.00 | 143.75 | 143.75 | -3.91% | 978 |
| Oct 27, 2025 | 158.75 | 158.75 | 146.55 | 149.60 | 149.60 | 0.13% | 971 |
| Oct 24, 2025 | 164.90 | 164.90 | 143.15 | 149.40 | 149.40 | 0.78% | 2,043 |
| Oct 23, 2025 | 152.60 | 156.45 | 147.00 | 148.25 | 148.25 | -2.85% | 417 |
| Oct 21, 2025 | 151.75 | 157.50 | 147.10 | 152.60 | 152.60 | 0.56% | 3,628 |
| Oct 20, 2025 | 170.00 | 170.00 | 144.00 | 151.75 | 151.75 | 6.38% | 7,840 |
| Oct 17, 2025 | 147.80 | 147.80 | 136.20 | 142.65 | 142.65 | -0.83% | 835 |
| Oct 16, 2025 | 149.95 | 149.95 | 142.00 | 143.85 | 143.85 | 0.45% | 1,075 |
| Oct 15, 2025 | 147.00 | 150.00 | 143.10 | 143.20 | 143.20 | 0.28% | 1,570 |
| Oct 14, 2025 | 158.00 | 158.00 | 141.20 | 142.80 | 142.80 | -0.14% | 1,501 |
| Oct 13, 2025 | 148.00 | 152.45 | 141.75 | 143.00 | 143.00 | 3.70% | 5,444 |
| Oct 10, 2025 | 137.05 | 141.65 | 137.05 | 137.90 | 137.90 | -1.54% | 987 |
| Oct 9, 2025 | 149.95 | 149.95 | 139.95 | 140.05 | 140.05 | 3.78% | 593 |
| Oct 8, 2025 | 139.95 | 139.95 | 130.00 | 134.95 | 134.95 | -2.03% | 1,897 |
| Oct 7, 2025 | 150.00 | 150.00 | 135.00 | 137.75 | 137.75 | -0.61% | 1,472 |
| Oct 6, 2025 | 151.95 | 151.95 | 138.50 | 138.60 | 138.60 | 0.22% | 636 |
| Oct 3, 2025 | 143.00 | 144.85 | 134.05 | 138.30 | 138.30 | -1.67% | 326 |
| Oct 1, 2025 | 144.90 | 144.90 | 138.00 | 140.65 | 140.65 | 3.69% | 203 |
| Sep 30, 2025 | 141.00 | 141.00 | 135.05 | 135.65 | 135.65 | 0.22% | 50 |
| Sep 29, 2025 | 147.95 | 147.95 | 135.00 | 135.35 | 135.35 | -0.22% | 858 |