Source Natural Foods and Herbal Supplements Limited (BOM:531398)
India · Delayed Price · Currency is INR 130.00
+2.05 (1.60%)
At close: Mar 5, 2026
BOM:531398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 145.00 | 145.00 | 120.40 | 130.00 | 130.00 | 1.60% | 114 |
| Mar 4, 2026 | 143.95 | 143.95 | 124.90 | 127.95 | 127.95 | 3.60% | 141 |
| Mar 2, 2026 | 127.00 | 127.00 | 123.00 | 123.50 | 123.50 | -2.76% | 374 |
| Feb 27, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 1.15% | 94 |
| Feb 26, 2026 | 132.65 | 135.00 | 125.05 | 125.55 | 125.55 | -4.85% | 261 |
| Feb 25, 2026 | 130.00 | 132.00 | 130.00 | 131.95 | 131.95 | -0.53% | 571 |
| Feb 24, 2026 | 121.10 | 133.85 | 121.10 | 132.65 | 132.65 | -0.75% | 13 |
| Feb 23, 2026 | 137.95 | 137.95 | 130.70 | 133.65 | 133.65 | 4.33% | 1,214 |
| Feb 20, 2026 | 129.90 | 129.90 | 125.10 | 128.10 | 128.10 | 1.55% | 13 |
| Feb 19, 2026 | 128.00 | 128.00 | 125.00 | 126.15 | 126.15 | -1.45% | 255 |
| Feb 18, 2026 | 124.05 | 128.00 | 124.00 | 128.00 | 128.00 | 2.03% | 341 |
| Feb 17, 2026 | 126.05 | 128.65 | 125.00 | 125.45 | 125.45 | -4.20% | 865 |
| Feb 16, 2026 | 134.95 | 134.95 | 130.00 | 130.95 | 130.95 | 1.51% | 465 |
| Feb 13, 2026 | 140.00 | 140.00 | 126.05 | 129.00 | 129.00 | 1.57% | 1,228 |
| Feb 12, 2026 | 136.00 | 136.00 | 120.35 | 127.00 | 127.00 | -6.62% | 10,711 |
| Feb 11, 2026 | 145.00 | 145.00 | 136.00 | 136.00 | 136.00 | 1.38% | 38 |
| Feb 10, 2026 | 135.00 | 139.95 | 132.00 | 134.15 | 134.15 | -2.44% | 1,571 |
| Feb 9, 2026 | 138.00 | 140.00 | 137.00 | 137.50 | 137.50 | 2.61% | 779 |
| Feb 6, 2026 | 138.00 | 138.00 | 133.80 | 134.00 | 134.00 | -0.74% | 1,080 |
| Feb 5, 2026 | 145.00 | 145.00 | 135.00 | 135.00 | 135.00 | -1.53% | 1,417 |
| Feb 4, 2026 | 145.00 | 145.00 | 137.10 | 137.10 | 137.10 | -2.07% | 774 |
| Feb 3, 2026 | 144.00 | 144.00 | 136.00 | 140.00 | 140.00 | -0.43% | 508 |
| Feb 2, 2026 | 144.70 | 144.70 | 130.00 | 140.60 | 140.60 | 0.43% | 2,419 |
| Feb 1, 2026 | 138.25 | 140.00 | 135.00 | 140.00 | 140.00 | 1.27% | 1,152 |
| Jan 30, 2026 | 138.10 | 138.25 | 138.00 | 138.25 | 138.25 | -2.95% | 175 |
| Jan 29, 2026 | 144.00 | 144.00 | 138.00 | 142.45 | 142.45 | -0.31% | 984 |
| Jan 28, 2026 | 144.00 | 144.00 | 138.65 | 142.90 | 142.90 | 3.55% | 1,048 |
| Jan 27, 2026 | 145.00 | 145.00 | 138.00 | 138.00 | 138.00 | - | 513 |
| Jan 23, 2026 | 126.00 | 143.80 | 126.00 | 138.00 | 138.00 | -1.46% | 596 |
| Jan 22, 2026 | 125.25 | 143.95 | 125.25 | 140.05 | 140.05 | 0.72% | 1,150 |
| Jan 21, 2026 | 140.05 | 140.05 | 135.05 | 139.05 | 139.05 | -0.71% | 1,267 |
| Jan 20, 2026 | 145.00 | 145.00 | 138.00 | 140.05 | 140.05 | 0.65% | 842 |
| Jan 19, 2026 | 139.90 | 142.90 | 133.30 | 139.15 | 139.15 | -0.54% | 1,552 |
| Jan 16, 2026 | 144.90 | 145.00 | 139.00 | 139.90 | 139.90 | -2.78% | 2,160 |
| Jan 14, 2026 | 145.00 | 145.00 | 142.50 | 143.90 | 143.90 | 2.79% | 529 |
| Jan 13, 2026 | 140.00 | 141.95 | 139.55 | 140.00 | 140.00 | 2.94% | 910 |
| Jan 12, 2026 | 140.00 | 140.00 | 133.00 | 136.00 | 136.00 | 2.95% | 1,389 |
| Jan 9, 2026 | 140.00 | 140.00 | 131.00 | 132.10 | 132.10 | -2.40% | 1,463 |
| Jan 8, 2026 | 140.00 | 140.00 | 133.60 | 135.35 | 135.35 | -1.56% | 2,284 |
| Jan 7, 2026 | 140.00 | 140.00 | 136.00 | 137.50 | 137.50 | -0.72% | 4,512 |
| Jan 6, 2026 | 140.00 | 140.00 | 134.50 | 138.50 | 138.50 | 4.53% | 2,018 |
| Jan 5, 2026 | 130.15 | 137.25 | 130.00 | 132.50 | 132.50 | -1.82% | 740 |
| Jan 2, 2026 | 140.75 | 140.75 | 131.10 | 134.95 | 134.95 | -1.50% | 369 |
| Jan 1, 2026 | 143.95 | 143.95 | 137.00 | 137.00 | 137.00 | 1.52% | 65 |
| Dec 31, 2025 | 140.00 | 140.00 | 132.20 | 134.95 | 134.95 | 3.02% | 516 |
| Dec 30, 2025 | 141.00 | 141.00 | 130.00 | 131.00 | 131.00 | -2.17% | 211 |
| Dec 29, 2025 | 143.40 | 143.40 | 126.10 | 133.90 | 133.90 | -0.26% | 1,041 |
| Dec 26, 2025 | 145.00 | 145.00 | 130.15 | 134.25 | 134.25 | -4.79% | 2,234 |
| Dec 24, 2025 | 144.90 | 144.90 | 139.85 | 141.00 | 141.00 | 2.25% | 195 |
| Dec 23, 2025 | 143.00 | 143.00 | 131.25 | 137.90 | 137.90 | 3.65% | 186 |