SER Industries Limited (BOM:507984)
India
· Delayed Price · Currency is INR 732.35
-7.35 (-0.99%)
At close: Mar 2, 2026
SER Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 725.05 | 725.05 | 725.05 | 725.05 | 725.05 | -1.00% | 15 |
| Mar 2, 2026 | 732.35 | 732.35 | 732.35 | 732.35 | 732.35 | -0.99% | 55 |
| Feb 23, 2026 | 747.15 | 747.15 | 739.70 | 739.70 | 739.70 | -1.00% | 389 |
| Feb 16, 2026 | 761.75 | 761.75 | 746.75 | 747.15 | 747.15 | -0.94% | 277 |
| Feb 9, 2026 | 739.35 | 754.25 | 739.35 | 754.25 | 754.25 | 1.00% | 8,790 |
| Feb 2, 2026 | 746.80 | 746.80 | 746.80 | 746.80 | 746.80 | -0.99% | 3,884 |
| Jan 27, 2026 | 754.30 | 754.30 | 754.30 | 754.30 | 754.30 | -1.00% | 5 |
| Jan 19, 2026 | 761.90 | 761.90 | 761.90 | 761.90 | 761.90 | -0.99% | 429 |
| Jan 12, 2026 | 769.55 | 773.35 | 769.55 | 769.55 | 769.55 | -1.00% | 2,121 |
| Jan 5, 2026 | 777.30 | 777.30 | 777.30 | 777.30 | 777.30 | -1.00% | 373 |
| Dec 29, 2025 | 785.15 | 785.15 | 785.15 | 785.15 | 785.15 | -1.00% | 505 |
| Dec 22, 2025 | 793.05 | 793.05 | 793.05 | 793.05 | 793.05 | 1.00% | 4,234 |
| Dec 19, 2025 | 785.20 | 785.20 | 785.20 | 785.20 | 785.20 | 1.99% | 28 |
| Dec 18, 2025 | 739.75 | 769.85 | 739.75 | 769.85 | 769.85 | 1.99% | 5,212 |
| Dec 17, 2025 | 754.80 | 754.80 | 754.80 | 754.80 | 754.80 | 2.00% | 1,740 |
| Dec 16, 2025 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 2.00% | 6,498 |
| Dec 15, 2025 | 725.50 | 725.50 | 725.00 | 725.50 | 725.50 | 2.00% | 201 |
| Dec 12, 2025 | 711.30 | 711.30 | 711.25 | 711.30 | 711.30 | 1.99% | 452 |
| Dec 11, 2025 | 697.40 | 697.40 | 697.40 | 697.40 | 697.40 | 2.00% | 5 |
| Dec 10, 2025 | 683.75 | 683.75 | 683.75 | 683.75 | 683.75 | 2.00% | 385 |
| Dec 9, 2025 | 670.35 | 670.35 | 670.00 | 670.35 | 670.35 | 1.99% | 1,031 |
| Dec 8, 2025 | 657.25 | 657.25 | 657.25 | 657.25 | 657.25 | 1.99% | 50 |
| Dec 5, 2025 | 644.40 | 644.40 | 644.40 | 644.40 | 644.40 | 1.99% | 91 |
| Dec 4, 2025 | 631.80 | 631.80 | 631.80 | 631.80 | 631.80 | 1.99% | 5 |
| Dec 3, 2025 | 619.45 | 619.45 | 619.45 | 619.45 | 619.45 | 1.99% | 61 |
| Dec 2, 2025 | 607.35 | 607.35 | 607.35 | 607.35 | 607.35 | 2.00% | 501 |
| Dec 1, 2025 | 595.45 | 595.45 | 595.45 | 595.45 | 595.45 | 2.00% | 155 |
| Nov 28, 2025 | 583.80 | 583.80 | 583.80 | 583.80 | 583.80 | 1.99% | 1 |
| Nov 27, 2025 | 572.40 | 572.40 | 572.40 | 572.40 | 572.40 | 2.00% | 166 |
| Nov 26, 2025 | 561.20 | 561.20 | 561.20 | 561.20 | 561.20 | 2.00% | 10 |
| Nov 25, 2025 | 550.20 | 550.20 | 550.20 | 550.20 | 550.20 | 1.99% | 20 |
| Nov 24, 2025 | 539.40 | 539.45 | 539.40 | 539.45 | 539.45 | 1.99% | 35 |
| Nov 21, 2025 | 528.90 | 528.90 | 528.90 | 528.90 | 528.90 | 2.00% | 516 |
| Nov 20, 2025 | 518.55 | 518.55 | 518.55 | 518.55 | 518.55 | 2.00% | 530 |
| Nov 19, 2025 | 508.40 | 508.40 | 508.40 | 508.40 | 508.40 | 2.00% | 170 |
| Nov 18, 2025 | 498.45 | 498.45 | 498.45 | 498.45 | 498.45 | 2.00% | 455 |
| Nov 17, 2025 | 488.70 | 488.70 | 488.65 | 488.70 | 488.70 | 1.99% | 373 |
| Nov 14, 2025 | 479.15 | 479.15 | 479.15 | 479.15 | 479.15 | 1.99% | 1 |
| Nov 13, 2025 | 469.80 | 469.80 | 469.80 | 469.80 | 469.80 | 2.00% | 942 |
| Nov 12, 2025 | 460.60 | 460.60 | 460.60 | 460.60 | 460.60 | 1.99% | 7 |
| Nov 11, 2025 | 451.60 | 451.60 | 451.60 | 451.60 | 451.60 | 2.00% | 104 |
| Nov 10, 2025 | 442.75 | 442.75 | 442.75 | 442.75 | 442.75 | 1.99% | 51 |
| Nov 7, 2025 | 434.10 | 434.10 | 434.10 | 434.10 | 434.10 | 2.00% | 188 |
| Nov 6, 2025 | 425.60 | 425.60 | 425.60 | 425.60 | 425.60 | 1.99% | 232 |
| Nov 4, 2025 | 401.00 | 417.30 | 401.00 | 417.30 | 417.30 | 1.99% | 12,074 |
| Nov 3, 2025 | 409.15 | 409.15 | 409.15 | 409.15 | 409.15 | -2.00% | 927 |
| Oct 31, 2025 | 417.50 | 417.50 | 417.50 | 417.50 | 417.50 | -2.00% | 1,123 |
| Oct 30, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | -1.99% | 816 |
| Oct 29, 2025 | 434.65 | 434.65 | 434.65 | 434.65 | 434.65 | -2.00% | 955 |
| Oct 28, 2025 | 443.55 | 443.55 | 443.50 | 443.50 | 443.50 | 1.98% | 951 |
| Oct 27, 2025 | 434.90 | 434.90 | 434.90 | 434.90 | 434.90 | 1.99% | 193 |
| Oct 24, 2025 | 426.40 | 426.40 | 426.40 | 426.40 | 426.40 | 2.00% | 1 |
| Oct 23, 2025 | 418.05 | 418.05 | 418.05 | 418.05 | 418.05 | 1.99% | 15 |
| Oct 21, 2025 | 409.90 | 409.90 | 409.90 | 409.90 | 409.90 | 1.99% | 786 |
| Oct 20, 2025 | 401.90 | 401.90 | 401.90 | 401.90 | 401.90 | 1.99% | 60 |
| Oct 17, 2025 | 394.00 | 394.05 | 394.00 | 394.05 | 394.05 | 1.99% | 1,856 |
| Oct 16, 2025 | 386.35 | 386.35 | 386.35 | 386.35 | 386.35 | 1.99% | 111 |
| Oct 15, 2025 | 378.80 | 378.80 | 378.80 | 378.80 | 378.80 | 1.99% | 310 |
| Oct 14, 2025 | 371.40 | 371.40 | 371.40 | 371.40 | 371.40 | 1.99% | 1 |
| Oct 13, 2025 | 364.15 | 364.15 | 364.15 | 364.15 | 364.15 | 1.99% | 100 |
| Oct 10, 2025 | 357.05 | 357.05 | 357.05 | 357.05 | 357.05 | 2.00% | 446 |
| Oct 9, 2025 | 350.05 | 350.05 | 350.05 | 350.05 | 350.05 | 2.00% | 31 |
| Oct 8, 2025 | 343.20 | 343.20 | 343.20 | 343.20 | 343.20 | 1.99% | 1 |
| Oct 7, 2025 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | 1.99% | 135 |
| Oct 6, 2025 | 329.95 | 329.95 | 329.95 | 329.95 | 329.95 | 1.99% | 1 |
| Oct 3, 2025 | 323.50 | 323.50 | 323.50 | 323.50 | 323.50 | 1.99% | 259 |
| Oct 1, 2025 | 317.20 | 317.20 | 317.20 | 317.20 | 317.20 | 1.99% | 1 |
| Sep 30, 2025 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 1.98% | 365 |
| Sep 29, 2025 | 304.95 | 304.95 | 304.95 | 304.95 | 304.95 | 1.99% | 200 |
| Sep 26, 2025 | 299.00 | 299.00 | 298.85 | 299.00 | 299.00 | 2.00% | 3,535 |
| Sep 25, 2025 | 293.15 | 293.15 | 293.15 | 293.15 | 293.15 | 1.98% | 2,037 |
| Sep 24, 2025 | 287.45 | 287.45 | 287.45 | 287.45 | 287.45 | 1.99% | 100 |
| Sep 23, 2025 | 281.85 | 281.85 | 281.85 | 281.85 | 281.85 | 1.99% | 35 |
| Sep 22, 2025 | 276.35 | 276.35 | 276.35 | 276.35 | 276.35 | 1.99% | 20 |
| Sep 19, 2025 | 270.95 | 270.95 | 270.95 | 270.95 | 270.95 | 2.00% | 75 |
| Sep 18, 2025 | 265.65 | 265.65 | 265.65 | 265.65 | 265.65 | 2.00% | 10 |
| Sep 17, 2025 | 260.45 | 260.45 | 260.45 | 260.45 | 260.45 | 2.00% | 10 |
| Sep 16, 2025 | 255.35 | 255.35 | 255.35 | 255.35 | 255.35 | 2.00% | 85 |
| Sep 15, 2025 | 250.35 | 250.35 | 250.35 | 250.35 | 250.35 | 2.00% | 13 |
| Sep 12, 2025 | 245.45 | 245.45 | 245.45 | 245.45 | 245.45 | 1.99% | 200 |
| Sep 11, 2025 | 240.65 | 240.65 | 240.65 | 240.65 | 240.65 | 1.99% | 1 |
| Sep 10, 2025 | 235.95 | 235.95 | 235.95 | 235.95 | 235.95 | 1.99% | 25 |
| Sep 9, 2025 | 231.35 | 231.35 | 231.35 | 231.35 | 231.35 | 1.98% | 100 |