Svaraj Trading and Agencies Limited (BOM:503624)
India
· Delayed Price · Currency is INR 9.19
-0.38 (-3.97%)
At close: Apr 28, 2026
BOM:503624 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.56 | 9.56 | 9.10 | 9.19 | 9.19 | -3.97% | 820 |
| Apr 27, 2026 | 9.37 | 9.60 | 8.90 | 9.57 | 9.57 | 4.13% | 12,329 |
| Apr 24, 2026 | 9.21 | 9.24 | 9.19 | 9.19 | 9.19 | -0.54% | 2,624 |
| Apr 23, 2026 | 9.21 | 9.64 | 9.21 | 9.24 | 9.24 | 0.33% | 1,931 |
| Apr 22, 2026 | 9.20 | 9.49 | 9.20 | 9.21 | 9.21 | 0.11% | 1,316 |
| Apr 21, 2026 | 9.51 | 9.55 | 9.20 | 9.20 | 9.20 | -3.66% | 3,016 |
| Apr 20, 2026 | 9.21 | 9.67 | 9.21 | 9.55 | 9.55 | 3.69% | 845 |
| Apr 17, 2026 | 9.50 | 9.50 | 9.12 | 9.21 | 9.21 | -2.95% | 816 |
| Apr 16, 2026 | 9.21 | 9.75 | 9.10 | 9.49 | 9.49 | 1.93% | 3,863 |
| Apr 15, 2026 | 9.99 | 9.99 | 9.20 | 9.31 | 9.31 | -3.32% | 4,133 |
| Apr 13, 2026 | 9.75 | 10.05 | 9.12 | 9.63 | 9.63 | 0.31% | 7,055 |
| Apr 10, 2026 | 9.54 | 10.05 | 9.17 | 9.60 | 9.60 | 0.21% | 28,849 |
| Apr 9, 2026 | 9.58 | 9.58 | 9.00 | 9.58 | 9.58 | 4.93% | 14,107 |
| Apr 8, 2026 | 8.27 | 9.13 | 8.27 | 9.13 | 9.13 | 4.94% | 6,852 |
| Apr 7, 2026 | 8.70 | 9.60 | 8.70 | 8.70 | 8.70 | -4.92% | 2,897 |
| Apr 6, 2026 | 9.63 | 9.63 | 9.15 | 9.15 | 9.15 | -4.98% | 1,675 |
| Apr 2, 2026 | 9.18 | 9.63 | 9.18 | 9.63 | 9.63 | 4.90% | 7,803 |
| Apr 1, 2026 | 9.18 | 9.18 | 8.75 | 9.18 | 9.18 | 4.91% | 3,679 |
| Mar 30, 2026 | 8.60 | 8.75 | 8.60 | 8.75 | 8.75 | 4.92% | 9,827 |
| Mar 27, 2026 | 8.32 | 8.34 | 8.30 | 8.34 | 8.34 | 4.91% | 13,266 |
| Mar 25, 2026 | 7.43 | 7.95 | 7.43 | 7.95 | 7.95 | 4.88% | 15,277 |
| Mar 24, 2026 | 6.92 | 7.58 | 6.92 | 7.58 | 7.58 | 4.99% | 18,492 |
| Mar 23, 2026 | 7.22 | 7.49 | 7.22 | 7.22 | 7.22 | -5.00% | 4,923 |
| Mar 20, 2026 | 7.60 | 7.76 | 7.38 | 7.60 | 7.60 | -2.06% | 2,155 |
| Mar 19, 2026 | 8.00 | 8.00 | 7.41 | 7.76 | 7.76 | -0.51% | 3,399 |
| Mar 18, 2026 | 7.63 | 7.94 | 7.40 | 7.80 | 7.80 | 2.23% | 4,160 |
| Mar 17, 2026 | 7.79 | 7.91 | 7.53 | 7.63 | 7.63 | -2.05% | 5,364 |
| Mar 16, 2026 | 7.88 | 8.28 | 7.79 | 7.79 | 7.79 | -9.94% | 22,499 |
| Mar 13, 2026 | 9.98 | 9.98 | 8.65 | 8.65 | 8.65 | -9.99% | 41,780 |
| Mar 12, 2026 | 10.67 | 11.18 | 9.61 | 9.61 | 9.61 | -9.93% | 73,012 |
| Mar 11, 2026 | 10.29 | 11.22 | 9.81 | 10.67 | 10.67 | 14.00% | 389,161 |
| Mar 10, 2026 | 9.33 | 9.36 | 8.20 | 9.36 | 9.36 | 20.00% | 165,392 |
| Mar 9, 2026 | 6.50 | 7.80 | 6.50 | 7.80 | 7.80 | 20.00% | 79,041 |
| Mar 6, 2026 | 7.35 | 7.39 | 6.11 | 6.50 | 6.50 | -11.56% | 17,851 |
| Mar 5, 2026 | 7.05 | 7.45 | 7.05 | 7.35 | 7.35 | 0.14% | 192 |
| Mar 4, 2026 | 7.60 | 7.60 | 7.01 | 7.34 | 7.34 | -0.27% | 2,380 |
| Mar 2, 2026 | 7.10 | 7.44 | 6.79 | 7.36 | 7.36 | 0.27% | 3,397 |
| Feb 27, 2026 | 7.32 | 7.72 | 6.83 | 7.34 | 7.34 | 2.66% | 4,970 |
| Feb 26, 2026 | 7.90 | 7.90 | 7.10 | 7.15 | 7.15 | -3.25% | 4,281 |
| Feb 25, 2026 | 7.98 | 7.98 | 7.10 | 7.39 | 7.39 | -1.47% | 19,205 |
| Feb 24, 2026 | 7.94 | 7.94 | 7.08 | 7.50 | 7.50 | 1.21% | 5,509 |
| Feb 23, 2026 | 7.65 | 7.79 | 7.30 | 7.41 | 7.41 | 2.21% | 4,391 |
| Feb 20, 2026 | 7.58 | 7.65 | 7.25 | 7.25 | 7.25 | -2.03% | 1,459 |
| Feb 19, 2026 | 7.65 | 7.65 | 7.20 | 7.40 | 7.40 | -1.33% | 1,424 |
| Feb 18, 2026 | 7.78 | 7.79 | 7.30 | 7.50 | 7.50 | 1.35% | 769 |
| Feb 17, 2026 | 7.59 | 7.59 | 7.13 | 7.40 | 7.40 | -0.67% | 2,182 |
| Feb 16, 2026 | 7.64 | 7.78 | 7.00 | 7.45 | 7.45 | 1.22% | 9,878 |
| Feb 13, 2026 | 7.75 | 7.82 | 7.31 | 7.36 | 7.36 | -5.03% | 3,862 |
| Feb 12, 2026 | 7.89 | 7.89 | 7.72 | 7.75 | 7.75 | 5.30% | 4,454 |
| Feb 11, 2026 | 7.49 | 8.48 | 7.10 | 7.36 | 7.36 | -0.67% | 13,458 |
| Feb 10, 2026 | 7.55 | 7.55 | 6.91 | 7.41 | 7.41 | 2.07% | 4,222 |
| Feb 9, 2026 | 6.96 | 7.74 | 6.65 | 7.26 | 7.26 | 2.98% | 4,769 |
| Feb 6, 2026 | 7.99 | 7.99 | 6.76 | 7.05 | 7.05 | -8.68% | 22,073 |
| Feb 5, 2026 | 8.85 | 8.95 | 7.60 | 7.72 | 7.72 | -11.67% | 40,328 |
| Feb 4, 2026 | 7.69 | 8.76 | 7.65 | 8.74 | 8.74 | 19.73% | 169,026 |
| Feb 3, 2026 | 7.30 | 7.76 | 7.01 | 7.30 | 7.30 | 1.39% | 90,555 |
| Feb 2, 2026 | 7.05 | 7.80 | 7.00 | 7.20 | 7.20 | 1.69% | 50,898 |
| Feb 1, 2026 | 7.40 | 8.04 | 6.62 | 7.08 | 7.08 | -4.32% | 1,766 |
| Jan 30, 2026 | 6.90 | 7.48 | 6.90 | 7.40 | 7.40 | 7.25% | 50,332 |
| Jan 29, 2026 | 7.15 | 7.15 | 6.90 | 6.90 | 6.90 | -3.50% | 23,124 |
| Jan 28, 2026 | 7.11 | 7.15 | 6.80 | 7.15 | 7.15 | 0.56% | 51,219 |
| Jan 27, 2026 | 7.44 | 7.44 | 7.00 | 7.11 | 7.11 | 2.01% | 31,046 |
| Jan 23, 2026 | 7.46 | 7.46 | 6.51 | 6.97 | 6.97 | -6.82% | 36,616 |
| Jan 22, 2026 | 7.55 | 7.70 | 7.22 | 7.48 | 7.48 | -0.53% | 93,877 |
| Jan 21, 2026 | 7.51 | 7.80 | 7.51 | 7.52 | 7.52 | 1.08% | 40,376 |
| Jan 20, 2026 | 7.81 | 7.81 | 7.35 | 7.44 | 7.44 | -1.46% | 53,916 |
| Jan 19, 2026 | 7.50 | 7.88 | 7.50 | 7.55 | 7.55 | 0.67% | 62,275 |
| Jan 16, 2026 | 7.80 | 8.18 | 7.30 | 7.50 | 7.50 | -3.23% | 1,966 |
| Jan 14, 2026 | 7.76 | 7.76 | 7.75 | 7.75 | 7.75 | -0.13% | 1,220 |
| Jan 13, 2026 | 7.30 | 7.82 | 7.17 | 7.76 | 7.76 | 6.01% | 504 |
| Jan 12, 2026 | 7.60 | 7.90 | 7.19 | 7.32 | 7.32 | -3.68% | 4,585 |
| Jan 9, 2026 | 7.89 | 8.25 | 7.53 | 7.60 | 7.60 | -3.68% | 5,146 |
| Jan 8, 2026 | 7.90 | 7.90 | 7.89 | 7.89 | 7.89 | 0.64% | 5,079 |
| Jan 7, 2026 | 7.62 | 7.97 | 7.00 | 7.84 | 7.84 | 4.95% | 1,972 |
| Jan 6, 2026 | 7.38 | 7.60 | 7.38 | 7.47 | 7.47 | -1.06% | 21,307 |
| Jan 5, 2026 | 7.88 | 8.10 | 7.55 | 7.55 | 7.55 | -2.33% | 54,087 |
| Jan 2, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.39% | 584 |
| Jan 1, 2026 | 8.10 | 8.10 | 7.52 | 7.70 | 7.70 | -3.14% | 1,005 |
| Dec 31, 2025 | 8.14 | 8.14 | 7.90 | 7.95 | 7.95 | -2.33% | 826 |
| Dec 30, 2025 | 7.65 | 8.20 | 7.65 | 8.14 | 8.14 | 3.83% | 50,056 |
| Dec 29, 2025 | 7.42 | 8.06 | 7.42 | 7.84 | 7.84 | -1.75% | 62,104 |
| Dec 26, 2025 | 8.00 | 8.29 | 7.40 | 7.98 | 7.98 | -0.37% | 71,675 |
| Dec 24, 2025 | 7.96 | 8.42 | 7.96 | 8.01 | 8.01 | 0.63% | 90,523 |
| Dec 23, 2025 | 8.16 | 8.20 | 7.92 | 7.96 | 7.96 | -2.45% | 39,271 |
| Dec 22, 2025 | 7.97 | 8.34 | 7.97 | 8.16 | 8.16 | 1.87% | 1,967 |
| Dec 19, 2025 | 8.09 | 8.09 | 8.01 | 8.01 | 8.01 | 2.69% | 1,547 |
| Dec 18, 2025 | 7.75 | 8.14 | 7.50 | 7.80 | 7.80 | 2.63% | 20,921 |
| Dec 17, 2025 | 7.65 | 8.20 | 7.60 | 7.60 | 7.60 | -0.78% | 41,102 |
| Dec 16, 2025 | 7.76 | 8.09 | 7.60 | 7.66 | 7.66 | -0.91% | 1,768 |
| Dec 12, 2025 | 8.33 | 8.33 | 7.60 | 7.73 | 7.73 | -0.13% | 2,993 |
| Dec 11, 2025 | 7.81 | 7.82 | 7.68 | 7.74 | 7.74 | -5.26% | 6,813 |
| Dec 10, 2025 | 7.70 | 8.45 | 7.70 | 8.17 | 8.17 | 2.12% | 1,950 |
| Dec 9, 2025 | 8.33 | 8.33 | 7.60 | 8.00 | 8.00 | -4.42% | 3,477 |
| Dec 8, 2025 | 7.92 | 8.61 | 7.51 | 8.37 | 8.37 | 6.08% | 2,576 |
| Dec 5, 2025 | 8.05 | 8.05 | 7.89 | 7.89 | 7.89 | - | 401 |
| Dec 4, 2025 | 7.87 | 8.49 | 7.75 | 7.89 | 7.89 | -0.25% | 7,584 |
| Dec 3, 2025 | 7.90 | 8.55 | 7.90 | 7.91 | 7.91 | -1.12% | 3,602 |
| Dec 2, 2025 | 8.15 | 8.15 | 7.94 | 8.00 | 8.00 | -1.84% | 1,166 |
| Dec 1, 2025 | 8.64 | 8.64 | 7.95 | 8.15 | 8.15 | 1.88% | 1,214 |
| Nov 28, 2025 | 8.66 | 8.66 | 8.00 | 8.00 | 8.00 | -1.72% | 2,420 |