Shri Vasuprada Plantations Limited (BOM:538092)
India · Delayed Price · Currency is INR 100.00
+2.95 (3.04%)
At close: May 29, 2026
BOM:538092 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 95.70 | 100.00 | 95.70 | 100.00 | 100.00 | 3.04% | 6 |
| May 27, 2026 | 97.05 | 97.05 | 97.00 | 97.05 | 97.05 | 2.10% | 137 |
| May 26, 2026 | 97.05 | 97.05 | 95.05 | 95.05 | 95.05 | -2.06% | 20 |
| May 25, 2026 | 96.00 | 105.95 | 95.95 | 97.05 | 97.05 | -3.91% | 3,500 |
| May 22, 2026 | 99.00 | 101.00 | 99.00 | 101.00 | 101.00 | -2.60% | 110 |
| May 20, 2026 | 100.00 | 103.70 | 98.05 | 103.70 | 103.70 | 4.48% | 245 |
| May 19, 2026 | 107.70 | 107.70 | 99.25 | 99.25 | 99.25 | -3.64% | 109 |
| May 18, 2026 | 104.50 | 104.50 | 98.00 | 103.00 | 103.00 | 3.00% | 43 |
| May 15, 2026 | 100.00 | 100.00 | 99.05 | 100.00 | 100.00 | - | 123 |
| May 14, 2026 | 100.00 | 100.00 | 98.10 | 100.00 | 100.00 | 1.01% | 18 |
| May 13, 2026 | 107.00 | 107.00 | 99.00 | 99.00 | 99.00 | -3.70% | 128 |
| May 12, 2026 | 98.40 | 102.80 | 98.40 | 102.80 | 102.80 | - | 101 |
| May 11, 2026 | 102.85 | 102.85 | 102.80 | 102.80 | 102.80 | -0.19% | 2 |
| May 7, 2026 | 103.00 | 103.00 | 98.80 | 103.00 | 103.00 | - | 706 |
| May 6, 2026 | 107.75 | 107.75 | 103.00 | 103.00 | 103.00 | -0.39% | 163 |
| May 5, 2026 | 103.65 | 103.70 | 98.80 | 103.40 | 103.40 | 4.66% | 296 |
| May 4, 2026 | 99.00 | 99.25 | 98.80 | 98.80 | 98.80 | -4.99% | 134 |
| Apr 30, 2026 | 102.95 | 104.20 | 102.95 | 103.99 | 103.99 | 4.78% | 226 |
| Apr 28, 2026 | 101.80 | 101.85 | 98.50 | 99.25 | 99.25 | 2.32% | 85 |
| Apr 27, 2026 | 97.34 | 97.34 | 97.00 | 97.00 | 97.00 | -0.35% | 328 |
| Apr 23, 2026 | 100.00 | 100.00 | 97.34 | 97.34 | 97.34 | -4.89% | 12 |
| Apr 22, 2026 | 97.02 | 103.49 | 95.06 | 102.35 | 102.35 | 3.38% | 55 |
| Apr 20, 2026 | 101.98 | 101.99 | 99.00 | 99.00 | 99.00 | -2.94% | 319 |
| Apr 17, 2026 | 96.00 | 103.99 | 96.00 | 102.00 | 102.00 | 0.99% | 402 |
| Apr 16, 2026 | 104.00 | 104.00 | 99.00 | 101.00 | 101.00 | 1.30% | 375 |
| Apr 15, 2026 | 100.99 | 100.99 | 98.00 | 99.70 | 99.70 | 1.43% | 674 |
| Apr 13, 2026 | 95.00 | 98.29 | 91.02 | 98.29 | 98.29 | 3.79% | 209 |
| Apr 10, 2026 | 98.89 | 98.89 | 94.70 | 94.70 | 94.70 | -4.24% | 282 |
| Apr 9, 2026 | 98.89 | 98.90 | 98.89 | 98.89 | 98.89 | -0.01% | 540 |
| Apr 8, 2026 | 99.99 | 99.99 | 98.90 | 98.90 | 98.90 | 1.98% | 14 |
| Apr 7, 2026 | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | -0.48% | 1 |
| Apr 6, 2026 | 92.61 | 97.50 | 91.30 | 97.45 | 97.45 | 3.12% | 113 |
| Apr 2, 2026 | 94.99 | 94.99 | 93.00 | 94.50 | 94.50 | 0.67% | 625 |
| Apr 1, 2026 | 85.55 | 94.50 | 85.55 | 93.87 | 93.87 | 4.30% | 457 |
| Mar 30, 2026 | 90.00 | 90.00 | 89.95 | 90.00 | 90.00 | -0.11% | 102 |
| 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 |