Shri Vasuprada Plantations Limited (BOM:538092)
India · Delayed Price · Currency is INR 110.00
+5.00 (4.76%)
At close: Jan 22, 2026
BOM:538092 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 102.90 | 112.00 | 102.90 | 110.00 | 110.00 | 4.76% | 67 |
| Jan 21, 2026 | 111.00 | 111.00 | 105.00 | 105.00 | 105.00 | - | 201 |
| Jan 20, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -5.32% | 7 |
| Jan 19, 2026 | 105.00 | 110.90 | 105.00 | 110.90 | 110.90 | 3.64% | 11 |
| Jan 16, 2026 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | -0.93% | 137 |
| Jan 14, 2026 | 107.95 | 108.00 | 107.00 | 108.00 | 108.00 | 0.05% | 114 |
| Jan 12, 2026 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 0.94% | 7 |
| Jan 9, 2026 | 109.90 | 109.90 | 106.70 | 106.95 | 106.95 | 1.86% | 503 |
| Jan 8, 2026 | 102.00 | 108.80 | 102.00 | 105.00 | 105.00 | 0.72% | 1,115 |
| Jan 7, 2026 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - | 1 |
| Jan 6, 2026 | 110.00 | 110.00 | 104.25 | 104.25 | 104.25 | -2.11% | 339 |
| Jan 5, 2026 | 106.25 | 112.00 | 106.25 | 106.50 | 106.50 | -1.53% | 211 |
| Jan 2, 2026 | 111.50 | 111.50 | 108.05 | 108.15 | 108.15 | 1.55% | 203 |
| Jan 1, 2026 | 106.55 | 106.55 | 106.50 | 106.50 | 106.50 | -1.39% | 145 |
| Dec 31, 2025 | 118.00 | 118.00 | 108.00 | 108.00 | 108.00 | - | 4 |
| Dec 30, 2025 | 117.95 | 117.95 | 106.25 | 108.00 | 108.00 | -3.83% | 261 |
| Dec 24, 2025 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | -0.49% | 10 |
| Dec 23, 2025 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | -0.49% | 51 |
| Dec 22, 2025 | 114.00 | 114.00 | 113.40 | 113.40 | 113.40 | - | 101 |
| Dec 18, 2025 | 113.35 | 113.40 | 113.35 | 113.40 | 113.40 | - | 20 |
| Dec 17, 2025 | 113.60 | 114.50 | 113.40 | 113.40 | 113.40 | 2.95% | 532 |
| Dec 16, 2025 | 113.90 | 113.90 | 110.00 | 110.15 | 110.15 | -3.38% | 143 |
| Dec 15, 2025 | 107.05 | 114.00 | 107.05 | 114.00 | 114.00 | 7.45% | 140 |
| Dec 12, 2025 | 115.00 | 115.00 | 103.25 | 106.10 | 106.10 | 0.57% | 1,513 |
| Dec 11, 2025 | 105.30 | 106.00 | 105.00 | 105.50 | 105.50 | -2.31% | 533 |
| Dec 10, 2025 | 110.50 | 110.50 | 108.00 | 108.00 | 108.00 | -2.70% | 211 |
| Dec 9, 2025 | 107.90 | 111.00 | 101.00 | 111.00 | 111.00 | 2.78% | 647 |
| Dec 8, 2025 | 118.80 | 118.80 | 100.25 | 108.00 | 108.00 | 2.18% | 3,058 |
| Dec 5, 2025 | 112.90 | 112.90 | 105.70 | 105.70 | 105.70 | -6.38% | 61 |
| Dec 4, 2025 | 113.00 | 113.00 | 109.65 | 112.90 | 112.90 | -0.22% | 58 |
| Dec 3, 2025 | 113.90 | 113.90 | 113.15 | 113.15 | 113.15 | 5.11% | 58 |
| Dec 2, 2025 | 115.40 | 115.40 | 107.50 | 107.65 | 107.65 | -6.27% | 4,658 |
| Dec 1, 2025 | 113.00 | 114.85 | 113.00 | 114.85 | 114.85 | 1.64% | 110 |
| Nov 28, 2025 | 112.80 | 115.65 | 112.65 | 113.00 | 113.00 | 1.39% | 810 |
| Nov 27, 2025 | 106.00 | 111.60 | 106.00 | 111.45 | 111.45 | 1.32% | 14 |
| Nov 26, 2025 | 110.00 | 110.55 | 108.10 | 110.00 | 110.00 | -3.42% | 3,118 |
| Nov 24, 2025 | 123.95 | 123.95 | 113.90 | 113.90 | 113.90 | - | 371 |
| Nov 21, 2025 | 123.60 | 123.60 | 112.00 | 113.90 | 113.90 | -3.80% | 476 |
| Nov 20, 2025 | 123.45 | 124.95 | 114.55 | 118.40 | 118.40 | 3.18% | 1,340 |
| Nov 19, 2025 | 115.00 | 117.00 | 108.60 | 114.75 | 114.75 | 7.04% | 14,937 |
| Nov 18, 2025 | 110.20 | 110.20 | 107.20 | 107.20 | 107.20 | -5.13% | 315 |
| Nov 17, 2025 | 111.10 | 113.00 | 111.10 | 113.00 | 113.00 | 1.71% | 75 |
| Nov 13, 2025 | 110.00 | 114.70 | 104.00 | 111.10 | 111.10 | -3.39% | 179 |
| Nov 12, 2025 | 112.05 | 117.95 | 112.00 | 115.00 | 115.00 | 0.83% | 386 |
| Nov 11, 2025 | 118.50 | 122.00 | 114.05 | 114.05 | 114.05 | 3.12% | 204 |
| Nov 10, 2025 | 114.30 | 114.30 | 110.60 | 110.60 | 110.60 | -3.24% | 87 |
| Nov 7, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | 1.87% | 102 |
| Nov 6, 2025 | 121.95 | 121.95 | 112.00 | 112.20 | 112.20 | 0.09% | 1,578 |
| Nov 4, 2025 | 118.40 | 118.40 | 112.10 | 112.10 | 112.10 | -5.32% | 203 |
| Nov 3, 2025 | 123.95 | 123.95 | 118.00 | 118.40 | 118.40 | 2.96% | 290 |