Swarnsarita Jewels India Limited (NSE:SWARNSAR)
India · Delayed Price · Currency is INR 40.20
-0.58 (-1.42%)
Last updated: Sep 10, 2026, 1:10 PM IST
NSE:SWARNSAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 43.50 | 45.70 | 39.21 | 40.78 | 40.78 | -2.02% | 123,602 |
| Sep 8, 2026 | 39.20 | 44.38 | 38.00 | 41.62 | 41.62 | 10.75% | 232,263 |
| Sep 7, 2026 | 36.50 | 39.25 | 35.10 | 37.58 | 37.58 | 6.61% | 82,042 |
| Sep 4, 2026 | 35.05 | 35.44 | 34.17 | 35.25 | 35.25 | -0.65% | 6,016 |
| Sep 3, 2026 | 35.75 | 35.75 | 34.11 | 35.48 | 35.48 | 4.02% | 2,449 |
| Sep 2, 2026 | 34.75 | 34.76 | 34.03 | 34.11 | 34.11 | -2.04% | 3,122 |
| Sep 1, 2026 | 34.26 | 35.18 | 34.26 | 34.82 | 34.82 | -1.50% | 3,475 |
| Aug 31, 2026 | 35.95 | 36.00 | 33.85 | 35.35 | 35.35 | 2.73% | 18,810 |
| Aug 28, 2026 | 35.00 | 35.00 | 34.00 | 34.41 | 34.41 | -0.46% | 530 |
| Aug 27, 2026 | 34.80 | 34.80 | 34.20 | 34.57 | 34.57 | 0.32% | 5,171 |
| Aug 26, 2026 | 34.40 | 35.00 | 33.90 | 34.46 | 34.46 | -2.90% | 4,489 |
| Aug 25, 2026 | 36.50 | 36.50 | 34.00 | 35.49 | 35.49 | 0.82% | 1,173 |
| Aug 24, 2026 | 34.19 | 35.70 | 33.12 | 35.20 | 35.20 | 2.95% | 1,535 |
| Aug 21, 2026 | 32.00 | 35.00 | 32.00 | 34.19 | 34.19 | -1.07% | 2,433 |
| Aug 20, 2026 | 36.00 | 36.25 | 34.50 | 34.56 | 34.56 | 0.91% | 3,168 |
| Aug 19, 2026 | 36.50 | 36.60 | 33.05 | 34.25 | 34.25 | 0.79% | 6,075 |