Saraswati Saree Depot Limited (BOM:544230)
India · Delayed Price · Currency is INR 56.18
+2.02 (3.73%)
At close: Apr 2, 2026
BOM:544230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 53.02 | 56.60 | 53.02 | 56.18 | 56.18 | 3.73% | 5,857 |
| Apr 1, 2026 | 48.08 | 56.56 | 48.08 | 54.16 | 54.16 | 14.89% | 4,313 |
| Mar 30, 2026 | 50.10 | 51.25 | 46.41 | 47.14 | 47.14 | -9.55% | 31,980 |
| Mar 27, 2026 | 56.79 | 56.79 | 51.78 | 52.12 | 52.12 | -3.68% | 10,190 |
| Mar 25, 2026 | 54.75 | 55.70 | 54.00 | 54.11 | 54.11 | -0.28% | 2,776 |
| Mar 24, 2026 | 55.00 | 56.26 | 53.79 | 54.26 | 54.26 | -0.17% | 4,910 |
| Mar 23, 2026 | 55.65 | 55.81 | 54.11 | 54.35 | 54.35 | -4.30% | 3,696 |
| Mar 20, 2026 | 57.45 | 58.28 | 56.32 | 56.79 | 56.79 | 0.83% | 1,483 |
| Mar 19, 2026 | 56.69 | 57.52 | 55.83 | 56.32 | 56.32 | -2.10% | 9,877 |
| Mar 18, 2026 | 55.40 | 58.43 | 55.40 | 57.53 | 57.53 | 3.32% | 3,890 |
| Mar 17, 2026 | 56.70 | 58.16 | 55.63 | 55.68 | 55.68 | -1.12% | 2,801 |
| Mar 16, 2026 | 58.08 | 58.57 | 55.87 | 56.31 | 56.31 | -3.03% | 4,669 |
| Mar 13, 2026 | 59.00 | 59.79 | 57.59 | 58.07 | 58.07 | -2.02% | 11,467 |
| Mar 12, 2026 | 61.00 | 61.00 | 59.00 | 59.27 | 59.27 | -1.94% | 818 |
| Mar 11, 2026 | 59.44 | 62.41 | 59.44 | 60.44 | 60.44 | 1.68% | 3,386 |
| Mar 10, 2026 | 58.51 | 60.31 | 58.51 | 59.44 | 59.44 | 0.88% | 2,205 |
| Mar 9, 2026 | 59.11 | 60.44 | 58.51 | 58.92 | 58.92 | -1.59% | 1,283 |
| Mar 6, 2026 | 61.08 | 62.24 | 59.86 | 59.87 | 59.87 | -1.71% | 1,377 |
| Mar 5, 2026 | 62.18 | 63.21 | 60.40 | 60.91 | 60.91 | -0.91% | 1,144 |
| Mar 4, 2026 | 59.56 | 62.11 | 57.99 | 61.47 | 61.47 | 2.55% | 7,521 |
| Mar 2, 2026 | 52.50 | 60.94 | 52.50 | 59.94 | 59.94 | -2.82% | 3,124 |
| Feb 27, 2026 | 63.33 | 63.67 | 61.00 | 61.68 | 61.68 | -2.99% | 1,288 |
| Feb 26, 2026 | 64.99 | 64.99 | 62.45 | 63.58 | 63.58 | 3.52% | 2,654 |
| Feb 25, 2026 | 64.00 | 64.11 | 61.05 | 61.42 | 61.42 | -2.71% | 3,093 |
| Feb 24, 2026 | 60.01 | 64.91 | 60.01 | 63.13 | 63.13 | -2.29% | 2,802 |
| Feb 23, 2026 | 64.93 | 66.65 | 64.18 | 64.61 | 64.61 | -0.32% | 750 |
| Feb 20, 2026 | 64.66 | 65.95 | 64.10 | 64.82 | 64.82 | -0.61% | 728 |
| Feb 19, 2026 | 68.60 | 68.60 | 65.00 | 65.22 | 65.22 | -4.52% | 1,677 |
| Feb 18, 2026 | 67.78 | 68.56 | 67.46 | 68.31 | 68.31 | 2.18% | 206 |
| Feb 17, 2026 | 66.05 | 68.34 | 66.05 | 66.85 | 66.85 | -1.37% | 749 |
| Feb 16, 2026 | 75.00 | 75.00 | 66.45 | 67.78 | 67.78 | -9.63% | 9,039 |
| Feb 13, 2026 | 75.50 | 75.50 | 72.88 | 75.00 | 75.00 | -2.08% | 981 |
| Feb 12, 2026 | 77.15 | 77.51 | 75.61 | 76.59 | 76.59 | -1.59% | 609 |
| Feb 11, 2026 | 75.85 | 78.24 | 75.85 | 77.83 | 77.83 | 2.61% | 5,187 |
| Feb 10, 2026 | 75.25 | 77.22 | 74.43 | 75.85 | 75.85 | -0.58% | 4,234 |
| Feb 9, 2026 | 75.00 | 77.87 | 75.00 | 76.29 | 76.29 | 2.17% | 5,616 |
| Feb 6, 2026 | 71.00 | 75.50 | 71.00 | 74.67 | 74.67 | 5.48% | 9,958 |
| Feb 5, 2026 | 72.38 | 72.89 | 70.35 | 70.79 | 70.79 | -1.06% | 2,339 |
| Feb 4, 2026 | 71.99 | 75.00 | 69.08 | 71.55 | 71.55 | 5.05% | 7,317 |
| Feb 3, 2026 | 66.78 | 70.54 | 65.27 | 68.11 | 68.11 | 6.46% | 8,088 |
| Feb 2, 2026 | 67.84 | 67.84 | 63.20 | 63.98 | 63.98 | -5.63% | 8,422 |
| Feb 1, 2026 | 68.98 | 69.67 | 67.14 | 67.80 | 67.80 | 1.01% | 526 |
| Jan 30, 2026 | 66.76 | 68.13 | 66.75 | 67.12 | 67.12 | 1.65% | 1,257 |
| Jan 29, 2026 | 65.12 | 67.08 | 65.12 | 66.03 | 66.03 | -0.33% | 1,622 |
| Jan 28, 2026 | 68.34 | 68.43 | 66.20 | 66.25 | 66.25 | -0.94% | 1,742 |
| Jan 27, 2026 | 67.00 | 68.23 | 66.87 | 66.88 | 66.88 | -1.15% | 1,005 |
| Jan 23, 2026 | 68.55 | 69.13 | 67.40 | 67.66 | 67.66 | -1.50% | 2,478 |
| Jan 22, 2026 | 65.00 | 70.64 | 65.00 | 68.69 | 68.69 | -0.62% | 845 |
| Jan 21, 2026 | 69.70 | 71.90 | 67.08 | 69.12 | 69.12 | -1.00% | 5,474 |
| Jan 20, 2026 | 71.27 | 71.86 | 69.51 | 69.82 | 69.82 | -1.83% | 1,937 |