Saraswati Commercial (India) Limited (NSE:ZSARACOM)
India · Delayed Price · Currency is INR 12,884
+149 (1.17%)
At close: Jul 20, 2026
NSE:ZSARACOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 12,798.50 | 12,900.00 | 12,408.50 | 12,883.50 | 12,883.50 | 1.17% | 58 |
| Jul 17, 2026 | 12,745.50 | 12,815.00 | 12,081.00 | 12,735.00 | 12,735.00 | 0.92% | 65 |
| Jul 16, 2026 | 12,670.00 | 12,850.00 | 12,150.00 | 12,619.50 | 12,619.50 | -0.40% | 87 |
| Jul 15, 2026 | 12,799.00 | 12,830.00 | 12,640.00 | 12,670.00 | 12,670.00 | 0.19% | 22 |
| Jul 14, 2026 | 13,249.00 | 13,249.00 | 12,500.00 | 12,646.00 | 12,646.00 | -3.97% | 74 |
| Jul 13, 2026 | 13,200.00 | 13,499.50 | 12,750.00 | 13,168.50 | 13,168.50 | 0.70% | 172 |
| Jul 10, 2026 | 12,999.50 | 13,471.00 | 12,615.50 | 13,076.50 | 13,076.50 | 3.97% | 188 |
| Jul 9, 2026 | 14,400.00 | 14,400.00 | 12,281.00 | 12,577.50 | 12,577.50 | -7.82% | 709 |
| Jul 8, 2026 | 13,289.50 | 13,644.00 | 13,202.50 | 13,644.00 | 13,644.00 | 10.00% | 1,352 |
| Jul 7, 2026 | 11,000.00 | 12,404.00 | 10,700.00 | 12,404.00 | 12,404.00 | 20.00% | 1,477 |
| Jul 6, 2026 | 9,840.00 | 10,999.00 | 9,815.00 | 10,337.00 | 10,337.00 | 5.08% | 339 |
| Jul 3, 2026 | 9,900.00 | 9,900.00 | 9,720.00 | 9,837.00 | 9,837.00 | 1.68% | 102 |
| Jul 2, 2026 | 9,191.00 | 9,845.00 | 9,191.00 | 9,674.50 | 9,674.50 | 5.23% | 31 |
| Jul 1, 2026 | 9,250.00 | 9,490.00 | 9,193.50 | 9,193.50 | 9,193.50 | 0.86% | 22 |
| Jun 30, 2026 | 9,400.00 | 9,400.00 | 9,115.00 | 9,115.00 | 9,115.00 | -4.05% | 9 |
| Jun 29, 2026 | 9,500.00 | 9,600.00 | 9,201.00 | 9,500.00 | 9,500.00 | -0.94% | 54 |
| Jun 25, 2026 | 9,106.00 | 9,690.00 | 9,106.00 | 9,590.00 | 9,590.00 | 2.02% | 16 |
| Jun 24, 2026 | 9,400.00 | 9,400.00 | 9,163.00 | 9,400.00 | 9,400.00 | - | 18 |
| Jun 23, 2026 | 9,899.50 | 9,899.50 | 9,400.00 | 9,400.00 | 9,400.00 | 0.75% | 18 |
| Jun 22, 2026 | 9,405.00 | 9,405.00 | 9,320.00 | 9,330.00 | 9,330.00 | -0.80% | 12 |
| Jun 19, 2026 | 9,905.00 | 9,905.00 | 9,405.00 | 9,405.00 | 9,405.00 | -3.11% | 8 |
| Jun 18, 2026 | 9,700.00 | 9,929.00 | 9,700.00 | 9,706.50 | 9,706.50 | -0.10% | 7 |
| Jun 17, 2026 | 9,700.00 | 9,944.00 | 9,501.00 | 9,716.50 | 9,716.50 | 1.77% | 92 |
| Jun 16, 2026 | 9,864.00 | 9,900.00 | 9,494.00 | 9,547.50 | 9,547.50 | -3.70% | 20 |
| Jun 15, 2026 | 9,890.00 | 9,990.00 | 9,499.00 | 9,914.00 | 9,914.00 | 8.75% | 59 |
| Jun 12, 2026 | 9,304.00 | 9,500.00 | 9,103.50 | 9,116.50 | 9,116.50 | -2.02% | 39 |
| Jun 11, 2026 | 9,304.50 | 9,304.50 | 9,304.00 | 9,304.00 | 9,304.00 | -0.01% | 17 |
| Jun 10, 2026 | 9,500.00 | 9,500.00 | 9,300.50 | 9,304.50 | 9,304.50 | -2.44% | 23 |
| Jun 9, 2026 | 9,200.00 | 9,537.50 | 9,200.00 | 9,537.50 | 9,537.50 | 3.95% | 7 |
| Jun 8, 2026 | 9,250.00 | 9,250.00 | 9,011.00 | 9,175.00 | 9,175.00 | -0.81% | 15 |
| Jun 5, 2026 | 9,547.50 | 9,600.00 | 9,000.00 | 9,250.00 | 9,250.00 | -2.63% | 15 |
| Jun 4, 2026 | 9,208.00 | 9,500.00 | 9,150.00 | 9,500.00 | 9,500.00 | 3.17% | 26 |
| Jun 3, 2026 | 9,331.00 | 9,331.00 | 9,195.00 | 9,208.00 | 9,208.00 | -3.29% | 6 |
| Jun 2, 2026 | 9,250.00 | 9,521.50 | 9,164.00 | 9,521.50 | 9,521.50 | 2.15% | 33 |
| Jun 1, 2026 | 9,472.50 | 9,472.50 | 9,320.00 | 9,321.50 | 9,321.50 | -3.45% | 23 |
| May 29, 2026 | 9,609.50 | 9,949.50 | 9,609.50 | 9,654.50 | 9,654.50 | -2.97% | 25 |
| May 27, 2026 | 10,200.00 | 10,210.00 | 9,950.00 | 9,950.00 | 9,950.00 | -1.97% | 21 |
| May 26, 2026 | 9,999.50 | 10,400.00 | 9,760.00 | 10,150.00 | 10,150.00 | 3.52% | 91 |
| May 25, 2026 | 9,900.00 | 10,289.00 | 9,705.00 | 9,805.00 | 9,805.00 | -0.36% | 52 |
| May 22, 2026 | 9,780.00 | 9,900.00 | 9,780.00 | 9,840.00 | 9,840.00 | 0.61% | 4 |
| May 21, 2026 | 9,780.00 | 9,780.00 | 9,300.50 | 9,780.00 | 9,780.00 | - | 27 |
| May 20, 2026 | 9,500.00 | 9,780.00 | 9,163.00 | 9,780.00 | 9,780.00 | 3.77% | 13 |
| May 19, 2026 | 9,426.00 | 9,500.00 | 9,425.00 | 9,425.00 | 9,425.00 | -0.01% | 20 |
| May 18, 2026 | 9,500.00 | 9,500.00 | 9,402.00 | 9,426.00 | 9,426.00 | -4.78% | 23 |
| May 15, 2026 | 9,490.00 | 9,986.50 | 9,305.50 | 9,899.50 | 9,899.50 | 2.59% | 13 |
| May 14, 2026 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | - | 1 |
| May 13, 2026 | 9,650.00 | 9,701.00 | 9,650.00 | 9,650.00 | 9,650.00 | -0.26% | 7 |
| May 12, 2026 | 9,950.00 | 9,950.00 | 9,620.00 | 9,675.00 | 9,675.00 | -2.10% | 23 |
| May 11, 2026 | 9,900.00 | 9,985.00 | 9,652.00 | 9,883.00 | 9,883.00 | -0.17% | 9 |
| May 8, 2026 | 9,999.50 | 9,999.50 | 9,850.00 | 9,900.00 | 9,900.00 | -1.00% | 12 |