Source Natural Foods and Herbal Supplements Limited (BOM:531398)
India · Delayed Price · Currency is INR 134.95
-3.25 (-2.35%)
At close: Sep 12, 2025
BOM:531398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 138.00 | 149.95 | 132.50 | 134.95 | 134.95 | -2.35% | 2,762 |
| Sep 11, 2025 | 142.35 | 146.00 | 133.30 | 138.20 | 138.20 | -2.92% | 2,609 |
| Sep 10, 2025 | 154.00 | 154.00 | 140.00 | 142.35 | 142.35 | -0.52% | 813 |
| Sep 9, 2025 | 157.95 | 157.95 | 142.90 | 143.10 | 143.10 | -2.49% | 16,812 |
| Sep 8, 2025 | 155.00 | 155.00 | 145.05 | 146.75 | 146.75 | -0.84% | 1,386 |
| Sep 5, 2025 | 149.00 | 152.85 | 148.00 | 148.00 | 148.00 | - | 290 |
| Sep 4, 2025 | 150.00 | 154.40 | 146.95 | 148.00 | 148.00 | -0.94% | 1,680 |
| Sep 3, 2025 | 157.00 | 157.00 | 143.35 | 149.40 | 149.40 | 4.66% | 2,431 |
| Sep 2, 2025 | 146.45 | 148.00 | 141.05 | 142.75 | 142.75 | -2.53% | 1,027 |
| Sep 1, 2025 | 149.85 | 149.85 | 141.90 | 146.45 | 146.45 | 7.41% | 1,279 |
| Aug 29, 2025 | 151.00 | 151.00 | 135.55 | 136.35 | 136.35 | -3.88% | 814 |
| Aug 28, 2025 | 148.50 | 148.50 | 136.90 | 141.85 | 141.85 | 3.62% | 341 |
| Aug 26, 2025 | 149.90 | 149.90 | 135.90 | 136.90 | 136.90 | -2.21% | 2,534 |
| Aug 25, 2025 | 149.00 | 149.00 | 131.30 | 140.00 | 140.00 | 1.60% | 4,407 |
| Aug 22, 2025 | 151.00 | 151.00 | 137.70 | 137.80 | 137.80 | 0.18% | 259 |
| Aug 21, 2025 | 138.00 | 138.00 | 135.05 | 137.55 | 137.55 | -0.25% | 2,978 |
| Aug 20, 2025 | 149.75 | 149.75 | 136.15 | 137.90 | 137.90 | -0.07% | 3,174 |
| Aug 19, 2025 | 150.90 | 150.90 | 135.00 | 138.00 | 138.00 | -0.07% | 4,893 |
| Aug 18, 2025 | 143.55 | 146.90 | 138.00 | 138.10 | 138.10 | -3.76% | 1,480 |
| Aug 14, 2025 | 155.00 | 155.00 | 139.00 | 143.50 | 143.50 | -4.62% | 2,418 |
| Aug 13, 2025 | 153.05 | 153.05 | 145.00 | 150.45 | 150.45 | 8.12% | 544 |
| Aug 12, 2025 | 140.05 | 142.00 | 139.00 | 139.15 | 139.15 | 0.11% | 1,549 |
| Aug 11, 2025 | 148.10 | 148.15 | 139.00 | 139.00 | 139.00 | -6.14% | 909 |
| Aug 8, 2025 | 140.50 | 154.05 | 140.50 | 148.10 | 148.10 | 3.31% | 2,249 |
| Aug 7, 2025 | 141.20 | 149.95 | 135.35 | 143.35 | 143.35 | 1.52% | 819 |
| Aug 6, 2025 | 137.50 | 142.70 | 137.50 | 141.20 | 141.20 | 2.69% | 1,107 |
| Aug 5, 2025 | 138.00 | 138.00 | 127.65 | 137.50 | 137.50 | 4.17% | 107 |
| Aug 4, 2025 | 139.00 | 139.00 | 132.00 | 132.00 | 132.00 | -0.34% | 440 |
| Aug 1, 2025 | 134.90 | 135.25 | 128.00 | 132.45 | 132.45 | 2.79% | 2,151 |
| Jul 31, 2025 | 138.10 | 138.10 | 128.70 | 128.85 | 128.85 | -2.05% | 951 |
| Jul 30, 2025 | 132.70 | 138.00 | 130.00 | 131.55 | 131.55 | -1.20% | 1,663 |
| Jul 29, 2025 | 145.85 | 145.85 | 132.05 | 133.15 | 133.15 | -4.21% | 3,230 |
| Jul 28, 2025 | 143.15 | 143.15 | 130.80 | 139.00 | 139.00 | 1.94% | 621 |
| Jul 25, 2025 | 146.75 | 146.75 | 134.30 | 136.35 | 136.35 | -2.50% | 3,120 |
| Jul 24, 2025 | 150.00 | 150.00 | 139.00 | 139.85 | 139.85 | -4.41% | 5,489 |
| Jul 23, 2025 | 149.90 | 149.90 | 145.00 | 146.30 | 146.30 | -2.43% | 775 |
| Jul 22, 2025 | 149.95 | 150.00 | 145.10 | 149.95 | 149.95 | 2.35% | 985 |
| Jul 21, 2025 | 156.50 | 156.50 | 145.90 | 146.50 | 146.50 | -1.74% | 2,753 |
| Jul 18, 2025 | 155.40 | 155.40 | 145.50 | 149.10 | 149.10 | 0.68% | 415 |
| Jul 17, 2025 | 157.00 | 157.00 | 148.00 | 148.10 | 148.10 | -1.27% | 1,190 |
| Jul 16, 2025 | 158.95 | 158.95 | 148.10 | 150.00 | 150.00 | -0.99% | 1,144 |
| Jul 15, 2025 | 155.60 | 155.60 | 147.10 | 151.50 | 151.50 | 2.16% | 1,907 |
| Jul 14, 2025 | 157.45 | 157.45 | 147.30 | 148.30 | 148.30 | -1.13% | 166 |
| Jul 11, 2025 | 152.00 | 153.00 | 150.00 | 150.00 | 150.00 | -1.90% | 1,066 |
| Jul 10, 2025 | 157.95 | 157.95 | 145.80 | 152.90 | 152.90 | 1.39% | 422 |
| Jul 9, 2025 | 151.05 | 151.80 | 150.80 | 150.80 | 150.80 | - | 306 |
| Jul 8, 2025 | 163.85 | 163.85 | 150.15 | 150.80 | 150.80 | -4.59% | 3,177 |
| Jul 7, 2025 | 159.90 | 159.90 | 152.50 | 158.05 | 158.05 | 3.50% | 545 |
| Jul 4, 2025 | 150.10 | 154.75 | 150.10 | 152.70 | 152.70 | 2.11% | 166 |
| Jul 3, 2025 | 152.05 | 154.75 | 148.60 | 149.55 | 149.55 | -3.30% | 4,083 |