Saraswati Commercial (India) Limited (BOM:512020)
India
· Delayed Price · Currency is INR 10,064
+265 (2.70%)
At close: Apr 28, 2026
BOM:512020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10,186.50 | 10,186.50 | 10,064.25 | 10,064.25 | 10,064.25 | 2.70% | 7 |
| Apr 27, 2026 | 9,999.00 | 9,999.00 | 9,600.00 | 9,799.20 | 9,799.20 | 2.08% | 23 |
| Apr 24, 2026 | 10,020.00 | 10,020.00 | 9,600.00 | 9,600.00 | 9,600.00 | -2.64% | 10 |
| Apr 23, 2026 | 9,920.00 | 9,920.00 | 9,860.00 | 9,860.00 | 9,860.00 | -0.60% | 10 |
| Apr 22, 2026 | 9,860.00 | 9,920.00 | 9,860.00 | 9,920.00 | 9,920.00 | -0.87% | 2 |
| Apr 21, 2026 | 9,943.00 | 10,469.15 | 9,943.00 | 10,007.50 | 10,007.50 | -0.10% | 37 |
| Apr 20, 2026 | 9,998.00 | 10,353.00 | 9,595.00 | 10,018.00 | 10,018.00 | 0.20% | 22 |
| Apr 17, 2026 | 10,003.00 | 10,003.00 | 9,753.10 | 9,998.00 | 9,998.00 | -1.30% | 166 |
| Apr 16, 2026 | 10,199.50 | 10,240.95 | 10,110.00 | 10,129.50 | 10,129.50 | 0.27% | 44 |
| Apr 15, 2026 | 9,751.00 | 10,400.00 | 9,751.00 | 10,101.85 | 10,101.85 | 1.53% | 158 |
| Apr 13, 2026 | 10,099.00 | 10,151.10 | 9,821.00 | 9,950.00 | 9,950.00 | -1.98% | 39 |
| Apr 10, 2026 | 9,950.00 | 10,449.00 | 9,927.25 | 10,151.10 | 10,151.10 | 2.25% | 138 |
| Apr 9, 2026 | 10,068.90 | 10,068.90 | 9,801.05 | 9,927.25 | 9,927.25 | -1.41% | 24 |
| Apr 8, 2026 | 9,777.90 | 10,207.75 | 9,777.90 | 10,068.90 | 10,068.90 | 6.04% | 75 |
| Apr 7, 2026 | 9,777.90 | 9,777.90 | 9,495.05 | 9,495.05 | 9,495.05 | -0.47% | 5 |
| Apr 6, 2026 | 9,790.00 | 9,795.00 | 9,430.00 | 9,540.35 | 9,540.35 | -3.28% | 172 |
| Apr 2, 2026 | 9,900.00 | 9,900.00 | 9,000.75 | 9,863.95 | 9,863.95 | 1.59% | 23 |
| Apr 1, 2026 | 10,500.00 | 10,500.00 | 9,030.00 | 9,709.90 | 9,709.90 | 10.92% | 116 |
| Mar 30, 2026 | 8,889.00 | 8,910.00 | 8,650.00 | 8,753.60 | 8,753.60 | -1.68% | 77 |
| Mar 27, 2026 | 9,100.00 | 9,100.00 | 8,657.00 | 8,902.95 | 8,902.95 | -3.19% | 127 |
| Mar 25, 2026 | 9,130.00 | 9,398.00 | 9,040.40 | 9,196.00 | 9,196.00 | 0.74% | 140 |
| Mar 24, 2026 | 9,190.90 | 9,389.85 | 9,011.50 | 9,128.00 | 9,128.00 | 1.30% | 49 |
| Mar 23, 2026 | 9,200.05 | 9,480.00 | 8,991.05 | 9,010.65 | 9,010.65 | -4.65% | 55 |
| Mar 20, 2026 | 9,650.00 | 9,800.00 | 9,400.05 | 9,450.10 | 9,450.10 | -1.46% | 73 |
| Mar 19, 2026 | 9,780.00 | 9,780.00 | 9,453.50 | 9,589.65 | 9,589.65 | -3.14% | 45 |
| Mar 18, 2026 | 10,050.00 | 10,050.00 | 9,801.00 | 9,900.15 | 9,900.15 | 1.71% | 8 |
| Mar 17, 2026 | 9,600.00 | 10,000.00 | 9,600.00 | 9,733.35 | 9,733.35 | -1.18% | 29 |
| Mar 16, 2026 | 10,449.90 | 10,449.90 | 9,801.25 | 9,849.35 | 9,849.35 | 2.01% | 42 |
| Mar 13, 2026 | 9,852.00 | 9,852.00 | 9,561.05 | 9,655.00 | 9,655.00 | -2.00% | 105 |
| Mar 12, 2026 | 9,900.00 | 9,999.00 | 9,750.00 | 9,852.00 | 9,852.00 | -2.18% | 39 |
| Mar 11, 2026 | 10,342.35 | 10,342.35 | 10,000.00 | 10,071.30 | 10,071.30 | -2.62% | 46 |
| Mar 10, 2026 | 10,199.90 | 10,500.00 | 10,199.90 | 10,342.35 | 10,342.35 | 3.96% | 18 |
| Mar 9, 2026 | 10,300.00 | 10,300.00 | 9,500.00 | 9,948.75 | 9,948.75 | 1.00% | 89 |
| Mar 6, 2026 | 9,849.10 | 10,178.95 | 9,800.00 | 9,850.00 | 9,850.00 | -0.20% | 193 |
| Mar 5, 2026 | 9,370.00 | 9,900.00 | 9,323.15 | 9,869.80 | 9,869.80 | 5.33% | 57 |
| Mar 4, 2026 | 9,532.65 | 9,532.65 | 9,191.00 | 9,370.00 | 9,370.00 | -1.71% | 119 |
| Mar 2, 2026 | 10,000.00 | 10,000.00 | 9,350.00 | 9,532.60 | 9,532.60 | -4.83% | 217 |
| Feb 27, 2026 | 9,880.05 | 10,199.00 | 9,880.05 | 10,016.00 | 10,016.00 | 1.23% | 50 |
| Feb 26, 2026 | 10,005.00 | 10,294.60 | 9,800.00 | 9,894.30 | 9,894.30 | -4.66% | 362 |
| Feb 25, 2026 | 11,000.00 | 11,000.00 | 10,300.00 | 10,377.60 | 10,377.60 | -5.23% | 176 |
| Feb 24, 2026 | 12,000.00 | 12,000.00 | 10,250.05 | 10,950.50 | 10,950.50 | -6.84% | 141 |
| Feb 23, 2026 | 12,000.00 | 12,000.00 | 11,331.00 | 11,754.70 | 11,754.70 | 4.29% | 212 |
| Feb 20, 2026 | 11,800.00 | 11,800.00 | 10,111.30 | 11,271.05 | 11,271.05 | -4.48% | 183 |
| Feb 19, 2026 | 11,890.00 | 11,890.00 | 11,800.00 | 11,800.00 | 11,800.00 | -2.48% | 12 |
| Feb 18, 2026 | 11,866.75 | 12,200.00 | 11,866.75 | 12,100.00 | 12,100.00 | 1.97% | 12 |
| Feb 17, 2026 | 11,999.00 | 12,292.00 | 11,841.00 | 11,866.75 | 11,866.75 | -1.10% | 39 |
| Feb 16, 2026 | 11,777.00 | 12,200.00 | 11,777.00 | 11,999.00 | 11,999.00 | -0.62% | 141 |
| Feb 13, 2026 | 12,300.00 | 12,300.00 | 12,005.00 | 12,073.50 | 12,073.50 | -1.73% | 24 |
| Feb 12, 2026 | 12,549.00 | 12,821.00 | 12,100.00 | 12,286.65 | 12,286.65 | 0.44% | 64 |
| Feb 11, 2026 | 12,415.00 | 12,415.00 | 11,990.00 | 12,232.40 | 12,232.40 | 1.04% | 93 |
| Feb 10, 2026 | 12,499.00 | 12,499.00 | 11,826.60 | 12,106.95 | 12,106.95 | -1.35% | 26 |
| Feb 9, 2026 | 12,470.00 | 12,470.00 | 12,055.65 | 12,272.95 | 12,272.95 | -1.59% | 81 |
| Feb 6, 2026 | 12,471.00 | 12,471.00 | 12,471.00 | 12,471.00 | 12,471.00 | 4.47% | 1 |
| Feb 5, 2026 | 12,106.00 | 12,106.00 | 11,800.00 | 11,937.00 | 11,937.00 | -1.39% | 36 |
| Feb 4, 2026 | 11,801.00 | 12,500.00 | 11,801.00 | 12,104.95 | 12,104.95 | -3.54% | 23 |
| Feb 3, 2026 | 12,400.00 | 12,599.00 | 12,400.00 | 12,549.50 | 12,549.50 | 1.27% | 11 |
| Feb 2, 2026 | 12,399.95 | 12,590.00 | 11,780.00 | 12,392.65 | 12,392.65 | -0.06% | 15 |
| Feb 1, 2026 | 12,113.00 | 12,485.00 | 12,113.00 | 12,400.00 | 12,400.00 | 2.35% | 18 |
| Jan 30, 2026 | 12,273.90 | 12,450.00 | 12,113.00 | 12,115.00 | 12,115.00 | -1.29% | 278 |
| Jan 29, 2026 | 12,529.00 | 12,530.00 | 12,200.00 | 12,273.90 | 12,273.90 | 0.29% | 120 |
| Jan 28, 2026 | 12,700.00 | 12,900.00 | 12,200.00 | 12,238.35 | 12,238.35 | -3.36% | 271 |
| Jan 27, 2026 | 12,600.00 | 12,798.95 | 12,600.00 | 12,663.45 | 12,663.45 | 0.14% | 87 |
| Jan 23, 2026 | 12,840.00 | 13,099.95 | 12,511.05 | 12,645.35 | 12,645.35 | -1.39% | 339 |
| Jan 22, 2026 | 12,999.95 | 12,999.95 | 12,570.05 | 12,823.30 | 12,823.30 | 2.57% | 169 |
| Jan 21, 2026 | 12,700.00 | 13,050.00 | 12,501.90 | 12,501.95 | 12,501.95 | -3.86% | 229 |
| Jan 20, 2026 | 13,288.95 | 13,288.95 | 12,901.00 | 13,003.45 | 13,003.45 | -0.46% | 301 |
| Jan 19, 2026 | 13,280.05 | 13,280.05 | 12,755.00 | 13,063.55 | 13,063.55 | 0.39% | 202 |
| Jan 16, 2026 | 12,950.00 | 13,200.00 | 12,800.00 | 13,013.20 | 13,013.20 | 0.49% | 270 |
| Jan 14, 2026 | 12,980.00 | 13,200.00 | 12,750.00 | 12,950.00 | 12,950.00 | -0.15% | 248 |
| Jan 13, 2026 | 12,999.00 | 13,350.00 | 12,750.00 | 12,970.10 | 12,970.10 | 0.45% | 139 |
| Jan 12, 2026 | 12,749.95 | 13,062.35 | 12,700.00 | 12,911.45 | 12,911.45 | -1.16% | 229 |
| Jan 9, 2026 | 12,950.50 | 13,250.00 | 12,900.00 | 13,062.35 | 13,062.35 | 0.80% | 346 |
| Jan 8, 2026 | 13,149.95 | 13,190.00 | 12,750.55 | 12,958.35 | 12,958.35 | 0.21% | 297 |
| Jan 7, 2026 | 12,900.00 | 13,099.90 | 12,720.00 | 12,930.70 | 12,930.70 | -0.38% | 228 |
| Jan 6, 2026 | 12,980.80 | 13,200.00 | 12,950.00 | 12,980.30 | 12,980.30 | -0.84% | 108 |
| Jan 5, 2026 | 12,900.00 | 13,189.85 | 12,900.00 | 13,090.00 | 13,090.00 | 1.29% | 188 |
| Jan 2, 2026 | 12,940.00 | 13,278.20 | 12,756.00 | 12,923.35 | 12,923.35 | 1.32% | 318 |
| Jan 1, 2026 | 12,600.05 | 12,949.00 | 12,600.05 | 12,755.00 | 12,755.00 | -0.11% | 131 |
| Dec 31, 2025 | 12,950.05 | 12,999.00 | 12,500.00 | 12,768.80 | 12,768.80 | 0.08% | 124 |
| Dec 30, 2025 | 13,000.00 | 13,032.90 | 12,705.00 | 12,759.00 | 12,759.00 | -2.11% | 179 |
| Dec 29, 2025 | 12,849.95 | 13,099.95 | 12,600.00 | 13,033.95 | 13,033.95 | 1.21% | 147 |
| Dec 26, 2025 | 13,250.00 | 13,300.00 | 12,800.00 | 12,878.70 | 12,878.70 | -1.22% | 118 |
| Dec 24, 2025 | 13,099.95 | 13,500.00 | 12,700.00 | 13,037.15 | 13,037.15 | 0.02% | 141 |
| Dec 23, 2025 | 13,199.95 | 13,380.00 | 12,630.00 | 13,034.25 | 13,034.25 | 1.07% | 148 |
| Dec 22, 2025 | 12,898.15 | 13,600.00 | 12,630.00 | 12,896.60 | 12,896.60 | -0.01% | 69 |
| Dec 19, 2025 | 12,987.00 | 13,141.00 | 12,720.00 | 12,898.15 | 12,898.15 | -0.69% | 12 |
| Dec 18, 2025 | 12,993.95 | 12,999.00 | 12,700.05 | 12,988.10 | 12,988.10 | 0.88% | 47 |
| Dec 17, 2025 | 12,999.85 | 12,999.85 | 12,700.00 | 12,875.00 | 12,875.00 | 0.63% | 181 |
| Dec 16, 2025 | 12,750.00 | 12,950.00 | 12,500.00 | 12,793.95 | 12,793.95 | -1.51% | 73 |
| Dec 15, 2025 | 12,900.50 | 13,000.00 | 12,602.60 | 12,990.00 | 12,990.00 | -0.02% | 35 |
| Dec 12, 2025 | 12,900.50 | 13,000.00 | 12,125.00 | 12,992.65 | 12,992.65 | 0.29% | 46 |
| Dec 11, 2025 | 12,850.00 | 13,150.00 | 12,760.00 | 12,955.25 | 12,955.25 | 0.82% | 18 |
| Dec 10, 2025 | 13,550.00 | 13,550.00 | 12,809.00 | 12,850.00 | 12,850.00 | 0.32% | 69 |
| Dec 9, 2025 | 12,780.00 | 13,150.05 | 12,500.00 | 12,809.50 | 12,809.50 | 0.31% | 396 |
| Dec 8, 2025 | 13,488.00 | 13,488.00 | 12,701.00 | 12,769.90 | 12,769.90 | -1.01% | 152 |
| Dec 5, 2025 | 13,250.05 | 13,493.55 | 12,712.15 | 12,900.35 | 12,900.35 | -3.58% | 159 |
| Dec 4, 2025 | 13,150.05 | 13,531.00 | 13,150.00 | 13,379.40 | 13,379.40 | 1.74% | 292 |
| Dec 3, 2025 | 13,300.05 | 13,347.95 | 12,750.00 | 13,150.40 | 13,150.40 | 1.27% | 427 |
| Dec 2, 2025 | 13,499.95 | 13,590.00 | 12,115.00 | 12,985.95 | 12,985.95 | -1.85% | 235 |
| Dec 1, 2025 | 13,231.10 | 13,550.05 | 13,231.00 | 13,231.00 | 13,231.00 | 0.59% | 148 |