Shri Vasuprada Plantations Limited (BOM:538092)
India · Delayed Price · Currency is INR 115.10
-4.30 (-3.60%)
At close: Sep 10, 2025
BOM:538092 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 119.00 | 119.00 | 114.00 | 115.00 | 115.00 | - | 1,013 |
| Sep 11, 2025 | 115.40 | 115.40 | 115.00 | 115.00 | 115.00 | -0.09% | 1,001 |
| Sep 10, 2025 | 120.00 | 120.00 | 115.10 | 115.10 | 115.10 | -3.60% | 87 |
| Sep 9, 2025 | 124.00 | 124.00 | 119.40 | 119.40 | 119.40 | -1.28% | 622 |
| Sep 8, 2025 | 121.00 | 121.00 | 120.95 | 120.95 | 120.95 | -0.29% | 2 |
| Sep 5, 2025 | 118.40 | 121.30 | 118.40 | 121.30 | 121.30 | 2.36% | 120 |
| Sep 4, 2025 | 115.00 | 119.70 | 114.50 | 118.50 | 118.50 | 3.36% | 1,452 |
| Sep 1, 2025 | 114.70 | 114.70 | 114.65 | 114.65 | 114.65 | 0.75% | 250 |
| Aug 29, 2025 | 117.00 | 117.00 | 110.10 | 113.80 | 113.80 | -2.98% | 1,765 |
| Aug 28, 2025 | 107.70 | 120.00 | 107.70 | 117.30 | 117.30 | 3.71% | 683 |
| Aug 26, 2025 | 110.00 | 117.80 | 110.00 | 113.10 | 113.10 | -5.55% | 163 |
| Aug 25, 2025 | 120.00 | 120.00 | 119.75 | 119.75 | 119.75 | -0.21% | 52 |
| Aug 22, 2025 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 2.61% | 400 |
| Aug 21, 2025 | 116.95 | 116.95 | 116.90 | 116.95 | 116.95 | 8.49% | 2 |
| Aug 20, 2025 | 116.90 | 116.90 | 107.80 | 107.80 | 107.80 | -2.88% | 33 |
| Aug 19, 2025 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -0.89% | 81 |
| Aug 18, 2025 | 119.50 | 119.50 | 112.00 | 112.00 | 112.00 | - | 247 |
| Aug 14, 2025 | 110.00 | 112.00 | 107.20 | 112.00 | 112.00 | -0.04% | 515 |
| Aug 13, 2025 | 111.00 | 112.05 | 110.50 | 112.05 | 112.05 | -1.32% | 575 |
| Aug 12, 2025 | 120.00 | 120.00 | 111.00 | 113.55 | 113.55 | -2.11% | 403 |
| Aug 11, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.81% | 17 |
| Aug 6, 2025 | 123.00 | 123.00 | 116.85 | 116.95 | 116.95 | -4.92% | 881 |
| Aug 5, 2025 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 2.50% | 44 |
| Aug 4, 2025 | 120.40 | 120.40 | 120.00 | 120.00 | 120.00 | -0.33% | 100 |
| Aug 1, 2025 | 122.00 | 122.00 | 120.40 | 120.40 | 120.40 | -2.11% | 101 |
| Jul 31, 2025 | 123.00 | 123.00 | 120.10 | 123.00 | 123.00 | -0.81% | 1,182 |
| Jul 29, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | 100 |
| Jul 28, 2025 | 124.00 | 126.95 | 123.00 | 124.00 | 124.00 | - | 384 |
| Jul 25, 2025 | 125.00 | 126.00 | 124.00 | 124.00 | 124.00 | 3.16% | 284 |
| Jul 24, 2025 | 124.00 | 124.00 | 120.20 | 120.20 | 120.20 | -2.79% | 36 |
| Jul 23, 2025 | 118.10 | 123.90 | 118.10 | 123.65 | 123.65 | 4.70% | 551 |
| Jul 22, 2025 | 120.20 | 120.20 | 115.00 | 118.10 | 118.10 | -1.75% | 567 |
| Jul 21, 2025 | 120.35 | 120.35 | 120.20 | 120.20 | 120.20 | -3.69% | 33 |
| Jul 18, 2025 | 126.50 | 126.50 | 120.05 | 124.80 | 124.80 | 0.65% | 168 |
| Jul 17, 2025 | 125.75 | 125.80 | 123.95 | 124.00 | 124.00 | 3.12% | 225 |
| Jul 16, 2025 | 122.50 | 122.50 | 120.15 | 120.25 | 120.25 | -1.84% | 334 |
| Jul 15, 2025 | 124.00 | 124.00 | 122.00 | 122.50 | 122.50 | -2.00% | 325 |
| Jul 14, 2025 | 124.05 | 129.80 | 122.00 | 125.00 | 125.00 | 0.81% | 246 |
| Jul 11, 2025 | 130.95 | 130.95 | 124.00 | 124.00 | 124.00 | -0.80% | 121 |
| Jul 10, 2025 | 122.50 | 125.00 | 122.50 | 125.00 | 125.00 | 4.17% | 500 |
| Jul 9, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.17% | 109 |
| Jul 8, 2025 | 120.95 | 120.95 | 118.00 | 119.80 | 119.80 | 3.95% | 105 |
| Jul 4, 2025 | 120.50 | 120.50 | 115.25 | 115.25 | 115.25 | -4.36% | 32 |
| Jul 3, 2025 | 123.40 | 123.40 | 120.50 | 120.50 | 120.50 | -2.35% | 117 |
| Jul 2, 2025 | 129.00 | 129.00 | 122.25 | 123.40 | 123.40 | -3.52% | 209 |
| Jul 1, 2025 | 121.45 | 127.90 | 121.45 | 127.90 | 127.90 | 1.31% | 502 |
| Jun 30, 2025 | 128.00 | 128.95 | 124.00 | 126.25 | 126.25 | 0.60% | 575 |
| Jun 27, 2025 | 125.40 | 125.95 | 125.40 | 125.50 | 125.50 | 0.72% | 10 |
| Jun 26, 2025 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | 1.26% | 40 |
| Jun 25, 2025 | 122.95 | 124.80 | 122.95 | 123.05 | 123.05 | 3.49% | 1,220 |