Source Natural Foods and Herbal Supplements Limited (BOM:531398)
India · Delayed Price · Currency is INR 110.00
-3.70 (-3.25%)
At close: Aug 17, 2026
BOM:531398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 113.40 | 113.40 | 110.00 | 110.00 | 110.00 | -3.25% | 317 |
| Aug 14, 2026 | 106.00 | 113.70 | 106.00 | 113.70 | 113.70 | 3.84% | 128 |
| Aug 13, 2026 | 119.95 | 119.95 | 100.00 | 109.50 | 109.50 | -0.50% | 1,719 |
| Aug 12, 2026 | 114.90 | 114.90 | 110.00 | 110.05 | 110.05 | 1.48% | 1,629 |
| Aug 11, 2026 | 105.55 | 111.00 | 105.55 | 108.45 | 108.45 | -1.68% | 5,146 |
| Aug 10, 2026 | 117.95 | 117.95 | 108.10 | 110.30 | 110.30 | -0.63% | 2,290 |
| Aug 7, 2026 | 108.45 | 112.60 | 106.50 | 111.00 | 111.00 | 2.07% | 2,768 |
| Aug 6, 2026 | 114.95 | 114.95 | 104.45 | 108.75 | 108.75 | 0.97% | 6,612 |
| Aug 5, 2026 | 109.50 | 109.50 | 103.30 | 107.70 | 107.70 | -1.96% | 5,790 |
| Aug 4, 2026 | 114.85 | 114.85 | 108.60 | 109.85 | 109.85 | -0.23% | 2,810 |
| Aug 3, 2026 | 114.10 | 114.10 | 107.05 | 110.10 | 110.10 | -2.18% | 216 |
| Jul 31, 2026 | 114.00 | 114.00 | 106.30 | 112.55 | 112.55 | 6.33% | 3,343 |
| Jul 30, 2026 | 114.00 | 114.00 | 104.50 | 105.85 | 105.85 | -2.89% | 1,234 |
| Jul 29, 2026 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 1.87% | 938 |
| Jul 28, 2026 | 107.25 | 107.25 | 107.00 | 107.00 | 107.00 | -0.56% | 1,000 |
| Jul 27, 2026 | 118.95 | 118.95 | 107.60 | 107.60 | 107.60 | -1.96% | 918 |
| Jul 24, 2026 | 109.45 | 109.95 | 103.00 | 109.75 | 109.75 | 0.27% | 5,572 |
| Jul 23, 2026 | 116.00 | 116.00 | 109.30 | 109.45 | 109.45 | -0.50% | 755 |
| Jul 22, 2026 | 117.00 | 117.00 | 109.50 | 110.00 | 110.00 | -3.51% | 227 |
| Jul 21, 2026 | 114.80 | 114.80 | 113.25 | 114.00 | 114.00 | 0.44% | 210 |
| Jul 20, 2026 | 114.80 | 119.90 | 104.00 | 113.50 | 113.50 | 2.34% | 168 |
| Jul 17, 2026 | 118.80 | 118.80 | 109.50 | 110.90 | 110.90 | 0.96% | 280 |
| Jul 16, 2026 | 119.95 | 120.00 | 109.00 | 109.85 | 109.85 | -4.97% | 898 |
| Jul 15, 2026 | 118.95 | 118.95 | 115.60 | 115.60 | 115.60 | 0.17% | 9 |
| Jul 14, 2026 | 119.85 | 119.85 | 109.05 | 115.40 | 115.40 | 5.34% | 27 |
| Jul 13, 2026 | 108.95 | 114.80 | 106.00 | 109.55 | 109.55 | -1.57% | 321 |
| Jul 10, 2026 | 118.95 | 118.95 | 111.15 | 111.30 | 111.30 | -2.96% | 2,608 |
| Jul 9, 2026 | 120.95 | 120.95 | 111.00 | 114.70 | 114.70 | 4.84% | 549 |
| Jul 8, 2026 | 111.65 | 112.70 | 109.00 | 109.40 | 109.40 | -2.93% | 2,570 |
| Jul 7, 2026 | 118.00 | 118.00 | 111.50 | 112.70 | 112.70 | -1.70% | 945 |
| Jul 6, 2026 | 120.95 | 120.95 | 111.05 | 114.65 | 114.65 | -3.53% | 2,752 |
| Jul 3, 2026 | 120.00 | 120.00 | 116.45 | 118.85 | 118.85 | 2.50% | 720 |
| Jul 2, 2026 | 116.50 | 116.50 | 113.80 | 115.95 | 115.95 | 1.71% | 1,289 |
| Jul 1, 2026 | 115.90 | 115.90 | 111.15 | 114.00 | 114.00 | -0.39% | 1,226 |
| Jun 30, 2026 | 114.00 | 115.10 | 112.95 | 114.45 | 114.45 | 2.19% | 1,692 |
| Jun 29, 2026 | 118.95 | 118.95 | 108.00 | 112.00 | 112.00 | 3.70% | 993 |
| Jun 25, 2026 | 114.00 | 114.00 | 108.00 | 108.00 | 108.00 | -1.50% | 73 |
| Jun 24, 2026 | 111.00 | 111.00 | 106.00 | 109.65 | 109.65 | 1.53% | 877 |
| Jun 23, 2026 | 115.95 | 115.95 | 105.00 | 108.00 | 108.00 | 1.03% | 617 |
| Jun 22, 2026 | 112.00 | 112.00 | 106.85 | 106.90 | 106.90 | -2.20% | 432 |
| Jun 19, 2026 | 111.00 | 111.05 | 105.90 | 109.30 | 109.30 | 1.16% | 2,128 |
| Jun 18, 2026 | 113.90 | 113.90 | 101.00 | 108.05 | 108.05 | 0.14% | 5,708 |
| Jun 17, 2026 | 112.90 | 112.90 | 106.10 | 107.90 | 107.90 | -2.22% | 660 |
| Jun 16, 2026 | 111.90 | 111.90 | 100.00 | 110.35 | 110.35 | 1.99% | 7,459 |
| Jun 15, 2026 | 114.00 | 114.00 | 107.00 | 108.20 | 108.20 | 1.93% | 449 |
| Jun 12, 2026 | 102.15 | 108.50 | 99.95 | 106.15 | 106.15 | 2.07% | 4,553 |
| Jun 11, 2026 | 112.95 | 112.95 | 101.20 | 104.00 | 104.00 | -2.67% | 5,104 |
| Jun 10, 2026 | 108.00 | 108.00 | 106.85 | 106.85 | 106.85 | 1.67% | 113 |
| Jun 9, 2026 | 108.50 | 108.50 | 104.75 | 105.10 | 105.10 | 1.99% | 1,787 |
| Jun 8, 2026 | 115.00 | 115.00 | 100.00 | 103.05 | 103.05 | -4.72% | 12,843 |