Skip to main content
Saraswati Commercial (India) Limited (BOM:512020)
India flag India · Delayed Price · Currency is INR
9,850.00
-19.80 (-0.20%)
At close: Mar 6, 2026

BOM:512020 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269,849.1010,178.959,800.009,850.009,850.00-0.20%193
Mar 5, 20269,370.009,900.009,323.159,869.809,869.805.33%57
Mar 4, 20269,532.659,532.659,191.009,370.009,370.00-1.71%119
Mar 2, 202610,000.0010,000.009,350.009,532.609,532.60-4.83%217
Feb 27, 20269,880.0510,199.009,880.0510,016.0010,016.001.23%50
Feb 26, 202610,005.0010,294.609,800.009,894.309,894.30-4.66%362
Feb 25, 202611,000.0011,000.0010,300.0010,377.6010,377.60-5.23%176
Feb 24, 202612,000.0012,000.0010,250.0510,950.5010,950.50-6.84%141
Feb 23, 202612,000.0012,000.0011,331.0011,754.7011,754.704.29%212
Feb 20, 202611,800.0011,800.0010,111.3011,271.0511,271.05-4.48%183
Feb 19, 202611,890.0011,890.0011,800.0011,800.0011,800.00-2.48%12
Feb 18, 202611,866.7512,200.0011,866.7512,100.0012,100.001.97%12
Feb 17, 202611,999.0012,292.0011,841.0011,866.7511,866.75-1.10%39
Feb 16, 202611,777.0012,200.0011,777.0011,999.0011,999.00-0.62%141
Feb 13, 202612,300.0012,300.0012,005.0012,073.5012,073.50-1.73%24
Feb 12, 202612,549.0012,821.0012,100.0012,286.6512,286.650.44%64
Feb 11, 202612,415.0012,415.0011,990.0012,232.4012,232.401.04%93
Feb 10, 202612,499.0012,499.0011,826.6012,106.9512,106.95-1.35%26
Feb 9, 202612,470.0012,470.0012,055.6512,272.9512,272.95-1.59%81
Feb 6, 202612,471.0012,471.0012,471.0012,471.0012,471.004.47%1
Feb 5, 202612,106.0012,106.0011,800.0011,937.0011,937.00-1.39%36
Feb 4, 202611,801.0012,500.0011,801.0012,104.9512,104.95-3.54%23
Feb 3, 202612,400.0012,599.0012,400.0012,549.5012,549.501.27%11
Feb 2, 202612,399.9512,590.0011,780.0012,392.6512,392.65-0.06%15
Feb 1, 202612,113.0012,485.0012,113.0012,400.0012,400.002.35%18
Jan 30, 202612,273.9012,450.0012,113.0012,115.0012,115.00-1.29%278
Jan 29, 202612,529.0012,530.0012,200.0012,273.9012,273.900.29%120
Jan 28, 202612,700.0012,900.0012,200.0012,238.3512,238.35-3.36%271
Jan 27, 202612,600.0012,798.9512,600.0012,663.4512,663.450.14%87
Jan 23, 202612,840.0013,099.9512,511.0512,645.3512,645.35-1.39%339
Jan 22, 202612,999.9512,999.9512,570.0512,823.3012,823.302.57%169
Jan 21, 202612,700.0013,050.0012,501.9012,501.9512,501.95-3.86%229
Jan 20, 202613,288.9513,288.9512,901.0013,003.4513,003.45-0.46%301
Jan 19, 202613,280.0513,280.0512,755.0013,063.5513,063.550.39%202
Jan 16, 202612,950.0013,200.0012,800.0013,013.2013,013.200.49%270
Jan 14, 202612,980.0013,200.0012,750.0012,950.0012,950.00-0.15%248
Jan 13, 202612,999.0013,350.0012,750.0012,970.1012,970.100.45%139
Jan 12, 202612,749.9513,062.3512,700.0012,911.4512,911.45-1.16%229
Jan 9, 202612,950.5013,250.0012,900.0013,062.3513,062.350.80%346
Jan 8, 202613,149.9513,190.0012,750.5512,958.3512,958.350.21%297
Jan 7, 202612,900.0013,099.9012,720.0012,930.7012,930.70-0.38%228
Jan 6, 202612,980.8013,200.0012,950.0012,980.3012,980.30-0.84%108
Jan 5, 202612,900.0013,189.8512,900.0013,090.0013,090.001.29%188
Jan 2, 202612,940.0013,278.2012,756.0012,923.3512,923.351.32%318
Jan 1, 202612,600.0512,949.0012,600.0512,755.0012,755.00-0.11%131
Dec 31, 202512,950.0512,999.0012,500.0012,768.8012,768.800.08%124
Dec 30, 202513,000.0013,032.9012,705.0012,759.0012,759.00-2.11%179
Dec 29, 202512,849.9513,099.9512,600.0013,033.9513,033.951.21%147
Dec 26, 202513,250.0013,300.0012,800.0012,878.7012,878.70-1.22%118
Dec 24, 202513,099.9513,500.0012,700.0013,037.1513,037.150.02%141
Dec 23, 202513,199.9513,380.0012,630.0013,034.2513,034.251.07%148
Dec 22, 202512,898.1513,600.0012,630.0012,896.6012,896.60-0.01%69
Dec 19, 202512,987.0013,141.0012,720.0012,898.1512,898.15-0.69%12
Dec 18, 202512,993.9512,999.0012,700.0512,988.1012,988.100.88%47
Dec 17, 202512,999.8512,999.8512,700.0012,875.0012,875.000.63%181
Dec 16, 202512,750.0012,950.0012,500.0012,793.9512,793.95-1.51%73
Dec 15, 202512,900.5013,000.0012,602.6012,990.0012,990.00-0.02%35
Dec 12, 202512,900.5013,000.0012,125.0012,992.6512,992.650.29%46
Dec 11, 202512,850.0013,150.0012,760.0012,955.2512,955.250.82%18
Dec 10, 202513,550.0013,550.0012,809.0012,850.0012,850.000.32%69
Dec 9, 202512,780.0013,150.0512,500.0012,809.5012,809.500.31%396
Dec 8, 202513,488.0013,488.0012,701.0012,769.9012,769.90-1.01%152
Dec 5, 202513,250.0513,493.5512,712.1512,900.3512,900.35-3.58%159
Dec 4, 202513,150.0513,531.0013,150.0013,379.4013,379.401.74%292
Dec 3, 202513,300.0513,347.9512,750.0013,150.4013,150.401.27%427
Dec 2, 202513,499.9513,590.0012,115.0012,985.9512,985.95-1.85%235
Dec 1, 202513,231.1013,550.0513,231.0013,231.0013,231.000.59%148
Nov 28, 202513,350.0013,600.0012,708.0513,154.0013,154.00-1.19%132
Nov 27, 202513,000.0013,340.0012,700.0513,312.0013,312.004.90%373
Nov 26, 202513,099.9513,100.0012,600.0012,690.0012,690.000.71%57
Nov 25, 202512,670.0012,700.0012,222.0012,600.0012,600.00-0.47%86
Nov 24, 202513,051.0013,187.9512,450.0012,658.9012,658.90-3.00%21
Nov 21, 202513,798.9513,798.9513,000.5513,051.0013,051.00-0.75%81
Nov 20, 202513,000.0013,299.0012,900.0013,150.0013,150.003.42%68
Nov 19, 202513,274.9013,274.9012,205.0012,714.9012,714.90-4.22%52
Nov 18, 202513,300.1013,900.0013,101.0013,274.9013,274.90-0.07%37
Nov 17, 202513,900.0013,900.0013,001.0013,284.1513,284.15-4.06%65
Nov 14, 202513,700.0013,949.9513,300.0013,846.5013,846.501.07%116
Nov 13, 202513,630.0014,499.9512,730.0013,700.5013,700.509.60%499
Nov 12, 202512,550.0012,900.0012,450.0012,499.9012,499.900.67%69
Nov 11, 202512,423.5012,599.9512,315.0012,416.3512,416.35-0.56%88
Nov 10, 202512,300.0012,704.9512,257.1512,485.9012,485.900.71%57
Nov 7, 202512,120.0012,532.0012,120.0012,398.4512,398.452.29%84
Nov 6, 202512,150.0512,293.6512,113.0012,120.5012,120.50-1.41%24
Nov 4, 202512,300.0512,573.9512,250.0012,293.7012,293.700.56%43
Nov 3, 202512,597.7012,597.7012,200.0012,224.7012,224.70-0.04%77
Oct 31, 202512,499.9512,600.0012,208.0012,229.4012,229.40-1.44%44
Oct 30, 202512,749.9512,848.0012,400.0012,408.5012,408.50-2.12%48
Oct 29, 202512,791.8012,791.8012,505.0512,677.6512,677.652.26%10
Oct 28, 202512,800.0012,800.0012,320.1512,397.0512,397.05-0.52%46
Oct 27, 202512,488.0012,721.0012,370.0012,462.0012,462.00-1.43%55
Oct 24, 202512,550.0512,900.0012,550.0012,642.6012,642.600.26%60
Oct 23, 202512,600.0012,998.9512,556.0012,609.4012,609.40-2.35%100
Oct 21, 202512,709.0013,000.0012,709.0012,912.5012,912.502.44%49
Oct 20, 202513,000.0513,200.0012,206.1512,605.0012,605.001.45%67
Oct 17, 202512,500.0513,000.0012,375.0012,425.4012,425.40-1.54%117
Oct 16, 202512,378.0012,900.0012,378.0012,619.4512,619.451.40%91
Oct 15, 202512,836.9512,849.9512,427.0512,445.3512,445.35-1.26%127
Oct 14, 202512,700.0513,100.0012,550.0012,604.6012,604.600.47%136
Oct 13, 202512,685.0012,802.0512,300.0012,546.0012,546.00-2.33%78