Shri Vasuprada Plantations Limited (BOM:538092)
India · Delayed Price · Currency is INR 90.10
-4.65 (-4.91%)
At close: Mar 27, 2026
BOM:538092 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 94.50 | 94.75 | 90.05 | 90.10 | 90.10 | -4.91% | 2,509 |
| Mar 25, 2026 | 94.95 | 95.00 | 90.10 | 94.75 | 94.75 | 0.64% | 2,042 |
| Mar 24, 2026 | 87.20 | 94.15 | 87.20 | 94.15 | 94.15 | 3.18% | 3 |
| Mar 23, 2026 | 92.20 | 93.00 | 91.00 | 91.25 | 91.25 | -4.55% | 1,600 |
| Mar 20, 2026 | 95.10 | 99.50 | 95.10 | 95.60 | 95.60 | 0.63% | 900 |
| Mar 19, 2026 | 94.65 | 98.00 | 94.65 | 95.00 | 95.00 | -4.38% | 2,545 |
| Mar 18, 2026 | 99.00 | 101.50 | 96.50 | 99.35 | 99.35 | -2.12% | 1,013 |
| Mar 17, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 2.73% | 1 |
| Mar 16, 2026 | 102.40 | 102.40 | 98.80 | 98.80 | 98.80 | 1.13% | 7 |
| Mar 13, 2026 | 100.05 | 102.50 | 97.70 | 97.70 | 97.70 | -4.96% | 677 |
| Mar 12, 2026 | 101.00 | 102.95 | 101.00 | 102.80 | 102.80 | 1.38% | 117 |
| Mar 11, 2026 | 101.10 | 103.50 | 99.00 | 101.40 | 101.40 | -2.50% | 1,503 |
| Mar 10, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.34% | 13 |
| Mar 9, 2026 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | -1.00% | 6 |
| Mar 6, 2026 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | 0.05% | 1 |
| Mar 4, 2026 | 104.95 | 104.95 | 104.65 | 104.65 | 104.65 | -0.33% | 12 |
| Feb 25, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 3.96% | 4 |
| Feb 24, 2026 | 100.60 | 103.70 | 100.60 | 101.00 | 101.00 | 0.45% | 51 |
| Feb 23, 2026 | 104.95 | 105.00 | 100.55 | 100.55 | 100.55 | - | 580 |
| Feb 20, 2026 | 106.50 | 106.50 | 98.65 | 100.55 | 100.55 | -2.90% | 310 |
| Feb 19, 2026 | 109.90 | 109.90 | 103.55 | 103.55 | 103.55 | -2.36% | 18 |
| Feb 17, 2026 | 109.85 | 109.85 | 106.00 | 106.05 | 106.05 | -0.66% | 252 |
| Feb 16, 2026 | 106.70 | 106.75 | 106.70 | 106.75 | 106.75 | -2.82% | 128 |
| Feb 13, 2026 | 106.60 | 110.40 | 106.55 | 109.85 | 109.85 | -0.59% | 91 |
| Feb 12, 2026 | 107.15 | 111.90 | 106.95 | 110.50 | 110.50 | 2.36% | 747 |
| Feb 11, 2026 | 107.70 | 107.95 | 103.00 | 107.95 | 107.95 | 4.25% | 318 |
| Feb 10, 2026 | 107.00 | 108.25 | 103.00 | 103.55 | 103.55 | -4.34% | 274 |
| Feb 9, 2026 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | -0.09% | 10 |
| Feb 6, 2026 | 108.00 | 108.45 | 106.75 | 108.35 | 108.35 | -0.09% | 122 |
| Feb 5, 2026 | 106.60 | 108.45 | 103.00 | 108.45 | 108.45 | 1.26% | 72 |
| Feb 4, 2026 | 103.90 | 109.95 | 103.90 | 107.10 | 107.10 | 3.08% | 112 |
| Feb 2, 2026 | 105.00 | 105.00 | 103.25 | 103.90 | 103.90 | -0.34% | 200 |
| Feb 1, 2026 | 111.90 | 111.90 | 103.00 | 104.25 | 104.25 | -6.84% | 128 |
| Jan 30, 2026 | 110.00 | 113.90 | 110.00 | 111.90 | 111.90 | 9.28% | 135 |
| Jan 29, 2026 | 102.25 | 102.50 | 102.25 | 102.40 | 102.40 | -5.88% | 13 |
| Jan 28, 2026 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | -0.18% | 1 |
| Jan 27, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | 10 |
| 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 |