Sai Swami Metals and Alloys Limited (BOM:544170)
India · Delayed Price · Currency is INR 33.07
-1.54 (-4.45%)
At close: Aug 26, 2025
BOM:544170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -0.31% | 2,000 |
| Aug 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 5.84% | 2,000 |
| Aug 26, 2025 | 32.65 | 34.40 | 32.61 | 33.07 | 33.07 | -4.45% | 8,000 |
| Aug 22, 2025 | 33.51 | 34.88 | 33.51 | 34.61 | 34.61 | -1.11% | 10,000 |
| Aug 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 2,000 |
| Aug 19, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | -1.41% | 4,000 |
| Aug 18, 2025 | 34.80 | 35.50 | 34.80 | 35.50 | 35.50 | 2.01% | 4,000 |
| Aug 14, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.02% | 2,000 |
| Aug 13, 2025 | 36.10 | 36.10 | 35.00 | 35.16 | 35.16 | -2.60% | 16,000 |
| Aug 12, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0.28% | 2,000 |
| Aug 8, 2025 | 36.00 | 37.49 | 36.00 | 36.00 | 36.00 | 2.86% | 10,000 |
| Aug 7, 2025 | 32.50 | 36.00 | 32.50 | 35.00 | 35.00 | -5.41% | 10,000 |
| Aug 5, 2025 | 35.00 | 37.98 | 35.00 | 37.00 | 37.00 | -0.27% | 10,000 |
| Aug 4, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - | 2,000 |
| Aug 1, 2025 | 36.50 | 37.10 | 36.50 | 37.10 | 37.10 | 2.49% | 4,000 |
| Jul 31, 2025 | 37.40 | 37.40 | 36.20 | 36.20 | 36.20 | 1.80% | 4,000 |
| Jul 30, 2025 | 34.35 | 36.95 | 34.35 | 35.56 | 35.56 | -0.11% | 10,000 |
| Jul 29, 2025 | 32.15 | 35.60 | 32.15 | 35.60 | 35.60 | 1.71% | 14,000 |
| Jul 28, 2025 | 35.17 | 35.17 | 35.00 | 35.00 | 35.00 | - | 4,000 |
| Jul 25, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 4,000 |
| Jul 24, 2025 | 34.78 | 34.78 | 33.00 | 34.00 | 34.00 | 5.49% | 16,000 |
| Jul 23, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | -4.64% | 2,000 |
| Jul 22, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.30% | 2,000 |
| Jul 21, 2025 | 32.66 | 33.80 | 32.66 | 33.70 | 33.70 | 2.12% | 26,000 |
| Jul 18, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.87% | 2,000 |
| Jul 17, 2025 | 32.01 | 34.18 | 32.01 | 33.63 | 33.63 | -3.36% | 22,000 |
| Jul 15, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 4.95% | 2,000 |
| Jul 14, 2025 | 33.21 | 33.79 | 33.16 | 33.16 | 33.16 | -2.47% | 16,000 |
| Jul 10, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.31% | 2,000 |
| Jul 9, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -1.01% | 2,000 |
| Jul 4, 2025 | 34.85 | 34.85 | 34.80 | 34.80 | 34.80 | 0.64% | 4,000 |
| Jul 2, 2025 | 36.10 | 36.10 | 34.58 | 34.58 | 34.58 | -1.76% | 4,000 |
| Jul 1, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.03% | 2,000 |
| Jun 30, 2025 | 35.00 | 35.45 | 34.47 | 35.21 | 35.21 | 2.03% | 12,000 |
| Jun 27, 2025 | 33.75 | 35.80 | 33.75 | 34.51 | 34.51 | 3.32% | 6,000 |
| Jun 26, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | 2,000 |
| Jun 25, 2025 | 33.45 | 33.45 | 33.40 | 33.40 | 33.40 | -3.19% | 12,000 |
| Jun 23, 2025 | 33.96 | 34.50 | 33.96 | 34.50 | 34.50 | - | 6,000 |
| Jun 20, 2025 | 34.99 | 34.99 | 34.05 | 34.50 | 34.50 | -1.99% | 20,000 |
| Jun 19, 2025 | 35.09 | 35.20 | 35.09 | 35.20 | 35.20 | 0.31% | 4,000 |
| Jun 16, 2025 | 35.12 | 35.50 | 35.07 | 35.09 | 35.09 | -4.39% | 16,000 |
| Jun 13, 2025 | 36.88 | 36.88 | 36.70 | 36.70 | 36.70 | 4.71% | 6,000 |
| Jun 12, 2025 | 35.05 | 35.74 | 34.70 | 35.05 | 35.05 | -3.15% | 24,000 |
| Jun 11, 2025 | 37.00 | 37.00 | 35.53 | 36.19 | 36.19 | -3.29% | 14,000 |
| Jun 10, 2025 | 38.00 | 38.00 | 37.40 | 37.42 | 37.42 | -1.27% | 6,000 |
| Jun 9, 2025 | 37.00 | 37.90 | 37.00 | 37.90 | 37.90 | 4.70% | 8,000 |
| Jun 6, 2025 | 37.26 | 37.26 | 35.50 | 36.20 | 36.20 | -2.08% | 14,000 |
| Jun 5, 2025 | 38.61 | 38.98 | 36.97 | 36.97 | 36.97 | 2.13% | 10,000 |
| Jun 4, 2025 | 38.00 | 38.00 | 36.20 | 36.20 | 36.20 | -6.41% | 12,000 |
| Jun 3, 2025 | 38.00 | 38.98 | 38.00 | 38.68 | 38.68 | 3.15% | 14,000 |