Saraswati Commercial (India) Limited (NSE:ZSARACOM)
India · Delayed Price · Currency is INR 10,600
-590 (-5.27%)
Last updated: Sep 11, 2026, 3:14 PM IST
NSE:ZSARACOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 11,100.00 | 11,190.00 | 10,221.00 | 10,797.00 | 10,797.00 | -3.51% | 43 |
| Sep 10, 2026 | 11,277.00 | 11,277.00 | 10,590.00 | 11,190.00 | 11,190.00 | 1.71% | 26 |
| Sep 9, 2026 | 11,276.00 | 11,499.00 | 10,980.00 | 11,002.00 | 11,002.00 | -2.43% | 43 |
| Sep 8, 2026 | 11,699.00 | 11,699.00 | 11,150.00 | 11,276.00 | 11,276.00 | -3.67% | 55 |
| Sep 7, 2026 | 11,859.00 | 11,859.00 | 11,302.00 | 11,706.00 | 11,706.00 | 3.57% | 54 |
| Sep 4, 2026 | 10,096.00 | 11,600.00 | 9,808.00 | 11,302.00 | 11,302.00 | 10.51% | 221 |
| Sep 3, 2026 | 10,634.00 | 10,634.00 | 10,000.00 | 10,227.00 | 10,227.00 | -2.01% | 323 |
| Sep 2, 2026 | 10,436.00 | 10,949.00 | 10,301.00 | 10,437.00 | 10,437.00 | -2.48% | 60 |
| Sep 1, 2026 | 11,034.00 | 11,034.00 | 10,600.00 | 10,702.00 | 10,702.00 | -2.53% | 14 |
| Aug 31, 2026 | 10,850.00 | 11,000.00 | 10,750.00 | 10,980.00 | 10,980.00 | -0.10% | 20 |
| Aug 28, 2026 | 10,991.00 | 11,000.00 | 10,991.00 | 10,991.00 | 10,991.00 | -0.50% | 11 |
| Aug 27, 2026 | 11,270.00 | 11,270.00 | 10,960.00 | 11,046.00 | 11,046.00 | -1.91% | 44 |
| Aug 26, 2026 | 11,313.00 | 11,500.00 | 11,035.00 | 11,261.00 | 11,261.00 | -0.35% | 41 |
| Aug 25, 2026 | 11,801.00 | 12,270.00 | 11,100.00 | 11,300.00 | 11,300.00 | -5.31% | 86 |
| Aug 24, 2026 | 12,433.00 | 12,433.00 | 11,724.00 | 11,934.00 | 11,934.00 | -4.01% | 59 |
| Aug 21, 2026 | 12,292.00 | 12,900.00 | 12,200.00 | 12,433.00 | 12,433.00 | 0.14% | 48 |
| Aug 20, 2026 | 12,454.00 | 12,620.00 | 12,230.00 | 12,416.00 | 12,416.00 | -0.31% | 31 |
| Aug 19, 2026 | 13,300.00 | 13,300.00 | 12,431.00 | 12,454.00 | 12,454.00 | -4.76% | 56 |
| Aug 18, 2026 | 13,414.00 | 13,418.00 | 12,660.00 | 13,076.00 | 13,076.00 | 1.83% | 123 |
| Aug 17, 2026 | 12,500.00 | 12,980.00 | 12,150.00 | 12,841.00 | 12,841.00 | 5.75% | 128 |
| Aug 14, 2026 | 12,793.00 | 12,977.00 | 12,000.00 | 12,143.00 | 12,143.00 | -1.98% | 234 |
| Aug 13, 2026 | 12,999.00 | 13,500.00 | 11,700.00 | 12,388.00 | 12,388.00 | 7.26% | 3,250 |
| Aug 12, 2026 | 11,600.00 | 11,695.00 | 11,204.00 | 11,549.00 | 11,549.00 | 2.44% | 20 |
| Aug 11, 2026 | 11,600.00 | 11,600.00 | 11,001.00 | 11,274.00 | 11,274.00 | -4.48% | 72 |
| Aug 10, 2026 | 12,398.00 | 12,705.00 | 11,800.00 | 11,803.00 | 11,803.00 | 1.27% | 89 |
| Aug 7, 2026 | 11,952.00 | 11,952.00 | 11,545.00 | 11,655.00 | 11,655.00 | -2.32% | 49 |
| Aug 5, 2026 | 12,048.00 | 12,320.00 | 11,413.00 | 11,932.00 | 11,932.00 | -0.96% | 63 |
| Aug 4, 2026 | 12,119.00 | 12,281.00 | 11,862.00 | 12,048.00 | 12,048.00 | -1.08% | 53 |
| Aug 3, 2026 | 12,199.00 | 12,481.00 | 12,100.00 | 12,179.00 | 12,179.00 | -0.18% | 14 |
| Jul 31, 2026 | 12,238.00 | 12,508.00 | 12,190.00 | 12,200.50 | 12,200.50 | -0.80% | 6 |
| Jul 30, 2026 | 12,300.00 | 12,300.00 | 11,917.00 | 12,299.00 | 12,299.00 | 0.49% | 22 |
| Jul 29, 2026 | 12,020.00 | 12,300.00 | 12,013.00 | 12,238.50 | 12,238.50 | 0.48% | 9 |
| Jul 28, 2026 | 12,420.50 | 12,420.50 | 12,000.50 | 12,180.00 | 12,180.00 | -1.32% | 7 |
| Jul 27, 2026 | 12,370.00 | 12,850.00 | 12,230.00 | 12,342.50 | 12,342.50 | -0.18% | 24 |
| Jul 24, 2026 | 12,650.00 | 12,900.00 | 12,168.50 | 12,364.50 | 12,364.50 | -4.29% | 58 |
| Jul 23, 2026 | 12,429.00 | 13,160.00 | 12,429.00 | 12,918.50 | 12,918.50 | 3.94% | 33 |
| Jul 22, 2026 | 12,850.50 | 12,850.50 | 12,300.00 | 12,429.00 | 12,429.00 | -2.89% | 25 |
| Jul 21, 2026 | 12,889.00 | 12,889.00 | 12,799.00 | 12,799.00 | 12,799.00 | -0.66% | 9 |
| 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 |