Source Natural Foods and Herbal Supplements Limited (BOM:531398)
India · Delayed Price · Currency is INR 105.75
-1.90 (-1.76%)
At close: May 26, 2026
BOM:531398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 123.50 | 123.50 | 104.05 | 105.75 | 105.75 | -1.76% | 6,477 |
| May 25, 2026 | 125.00 | 125.00 | 107.00 | 107.65 | 107.65 | -0.69% | 1,128 |
| May 22, 2026 | 112.70 | 112.70 | 105.80 | 108.40 | 108.40 | - | 2,073 |
| May 21, 2026 | 96.55 | 113.00 | 96.55 | 108.40 | 108.40 | 5.86% | 6,452 |
| May 20, 2026 | 113.00 | 113.00 | 100.00 | 102.40 | 102.40 | -2.71% | 4,338 |
| May 19, 2026 | 114.00 | 114.00 | 102.20 | 105.25 | 105.25 | -3.00% | 7,445 |
| May 18, 2026 | 120.90 | 120.90 | 104.30 | 108.50 | 108.50 | -0.60% | 2,428 |
| May 15, 2026 | 112.95 | 112.95 | 106.55 | 109.15 | 109.15 | -1.58% | 301 |
| May 14, 2026 | 113.50 | 114.95 | 106.15 | 110.90 | 110.90 | 2.50% | 1,330 |
| May 13, 2026 | 128.00 | 128.00 | 108.00 | 108.20 | 108.20 | -9.72% | 9,144 |
| May 12, 2026 | 125.00 | 125.00 | 116.65 | 119.85 | 119.85 | -0.91% | 1,541 |
| May 11, 2026 | 121.05 | 123.00 | 117.25 | 120.95 | 120.95 | -0.74% | 4,518 |
| May 8, 2026 | 133.00 | 133.00 | 121.00 | 121.85 | 121.85 | -3.79% | 6,559 |
| May 7, 2026 | 139.95 | 139.95 | 126.05 | 126.65 | 126.65 | -1.09% | 6,522 |
| May 6, 2026 | 143.00 | 143.00 | 126.10 | 128.05 | 128.05 | -1.46% | 1,568 |
| May 5, 2026 | 148.00 | 148.00 | 128.05 | 129.95 | 129.95 | - | 978 |
| May 4, 2026 | 145.00 | 145.00 | 128.00 | 129.95 | 129.95 | 2.08% | 782 |
| Apr 30, 2026 | 150.00 | 150.00 | 126.90 | 127.30 | 127.30 | -0.82% | 4,888 |
| Apr 29, 2026 | 151.40 | 151.40 | 127.50 | 128.35 | 128.35 | -1.08% | 4,161 |
| Apr 28, 2026 | 139.90 | 139.90 | 125.25 | 129.75 | 129.75 | 1.33% | 6,074 |
| Apr 27, 2026 | 133.90 | 134.00 | 128.00 | 128.05 | 128.05 | -1.31% | 4,343 |
| Apr 24, 2026 | 133.90 | 133.90 | 129.30 | 129.75 | 129.75 | 1.13% | 198 |
| Apr 23, 2026 | 126.70 | 130.00 | 126.70 | 128.30 | 128.30 | 0.23% | 897 |
| Apr 22, 2026 | 134.95 | 134.95 | 128.00 | 128.00 | 128.00 | -1.69% | 38 |
| Apr 21, 2026 | 127.00 | 134.00 | 127.00 | 130.20 | 130.20 | 3.70% | 3,509 |
| Apr 20, 2026 | 128.40 | 128.40 | 125.10 | 125.55 | 125.55 | -3.65% | 815 |
| Apr 17, 2026 | 139.50 | 139.50 | 130.00 | 130.30 | 130.30 | -1.88% | 1,064 |
| Apr 16, 2026 | 126.00 | 134.00 | 124.05 | 132.80 | 132.80 | 4.61% | 5,169 |
| Apr 15, 2026 | 134.85 | 134.85 | 126.20 | 126.95 | 126.95 | 2.63% | 7,064 |
| Apr 13, 2026 | 134.90 | 134.90 | 121.10 | 123.70 | 123.70 | -3.25% | 4,292 |
| Apr 10, 2026 | 125.05 | 127.85 | 125.05 | 127.85 | 127.85 | 1.39% | 357 |
| Apr 9, 2026 | 137.95 | 137.95 | 125.55 | 126.10 | 126.10 | -3.22% | 2,547 |
| Apr 8, 2026 | 123.00 | 132.80 | 121.20 | 130.30 | 130.30 | 7.02% | 6,217 |
| Apr 7, 2026 | 134.90 | 134.90 | 121.35 | 121.75 | 121.75 | -2.29% | 767 |
| Apr 6, 2026 | 124.95 | 124.95 | 113.20 | 124.60 | 124.60 | 9.06% | 5,486 |
| Apr 2, 2026 | 114.00 | 117.00 | 113.50 | 114.25 | 114.25 | 0.18% | 3,071 |
| Apr 1, 2026 | 109.50 | 117.85 | 109.50 | 114.05 | 114.05 | 5.12% | 6,738 |
| Mar 30, 2026 | 110.55 | 110.55 | 100.95 | 108.50 | 108.50 | -2.34% | 7,147 |
| Mar 27, 2026 | 125.80 | 125.80 | 111.00 | 111.10 | 111.10 | -4.96% | 3,042 |
| Mar 25, 2026 | 106.00 | 126.95 | 106.00 | 116.90 | 116.90 | 8.85% | 3,051 |
| Mar 24, 2026 | 128.00 | 128.00 | 101.00 | 107.40 | 107.40 | -0.92% | 2,951 |
| Mar 23, 2026 | 132.95 | 132.95 | 105.05 | 108.40 | 108.40 | -3.34% | 2,096 |
| Mar 20, 2026 | 111.20 | 129.95 | 111.20 | 112.15 | 112.15 | -1.41% | 5,135 |
| Mar 19, 2026 | 131.45 | 131.45 | 112.30 | 113.75 | 113.75 | -4.69% | 2,050 |
| Mar 18, 2026 | 138.45 | 138.45 | 112.00 | 119.35 | 119.35 | -6.39% | 5,808 |
| Mar 17, 2026 | 135.00 | 135.00 | 125.15 | 127.50 | 127.50 | -1.16% | 307 |
| Mar 16, 2026 | 135.00 | 135.00 | 123.95 | 129.00 | 129.00 | -2.57% | 1,770 |
| Mar 13, 2026 | 139.40 | 139.40 | 127.00 | 132.40 | 132.40 | 1.89% | 2,730 |
| Mar 12, 2026 | 127.00 | 130.00 | 117.10 | 129.95 | 129.95 | -3.74% | 681 |
| Mar 11, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 3.85% | 1 |