Source Natural Foods and Herbal Supplements Limited (BOM:531398)
India · Delayed Price · Currency is INR 128.05
-1.90 (-1.46%)
At close: May 6, 2026
BOM:531398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 134.40 | 134.40 | 127.25 | 130.00 | 130.00 | 3.34% | 27 |
| Mar 9, 2026 | 120.90 | 133.70 | 118.00 | 125.80 | 125.80 | 1.99% | 297 |
| Mar 6, 2026 | 123.05 | 123.65 | 123.00 | 123.35 | 123.35 | -5.12% | 65 |
| 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 |