Southern Magnesium and Chemicals Limited (BOM:513498)
India
· Delayed Price · Currency is INR 89.10
-2.73 (-2.97%)
At close: Apr 28, 2026
BOM:513498 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 89.00 | 91.45 | 88.10 | 91.00 | 91.00 | 2.13% | 1,434 |
| Apr 28, 2026 | 86.00 | 93.35 | 86.00 | 89.10 | 89.10 | -2.97% | 2,119 |
| Apr 27, 2026 | 87.89 | 92.90 | 86.00 | 91.83 | 91.83 | 4.91% | 1,751 |
| Apr 24, 2026 | 90.10 | 90.10 | 85.05 | 87.53 | 87.53 | -2.72% | 1,601 |
| Apr 23, 2026 | 93.00 | 94.98 | 89.05 | 89.98 | 89.98 | -4.17% | 552 |
| Apr 22, 2026 | 98.90 | 98.90 | 90.51 | 93.90 | 93.90 | -1.00% | 1,355 |
| Apr 21, 2026 | 90.55 | 99.40 | 90.00 | 94.85 | 94.85 | 5.27% | 3,227 |
| Apr 20, 2026 | 101.00 | 101.00 | 85.99 | 90.10 | 90.10 | -3.95% | 3,065 |
| Apr 17, 2026 | 84.95 | 98.95 | 80.00 | 93.81 | 93.81 | 10.42% | 6,331 |
| Apr 16, 2026 | 78.80 | 85.00 | 77.50 | 84.96 | 84.96 | 6.20% | 3,037 |
| Apr 15, 2026 | 86.00 | 86.00 | 78.50 | 80.00 | 80.00 | 2.29% | 877 |
| Apr 13, 2026 | 75.15 | 83.65 | 75.15 | 78.21 | 78.21 | 2.91% | 1,833 |
| Apr 10, 2026 | 74.50 | 78.00 | 73.80 | 76.00 | 76.00 | 2.72% | 5,214 |
| Apr 9, 2026 | 71.00 | 84.00 | 71.00 | 73.99 | 73.99 | 3.05% | 1,990 |
| Apr 8, 2026 | 69.00 | 72.00 | 69.00 | 71.80 | 71.80 | 5.59% | 5,559 |
| Apr 7, 2026 | 69.39 | 69.39 | 66.00 | 68.00 | 68.00 | -2.00% | 219 |
| Apr 6, 2026 | 72.60 | 72.60 | 67.83 | 69.39 | 69.39 | 4.35% | 987 |
| Apr 2, 2026 | 64.09 | 67.75 | 64.09 | 66.50 | 66.50 | 3.76% | 138 |
| Apr 1, 2026 | 63.00 | 67.88 | 63.00 | 64.09 | 64.09 | 2.30% | 2,245 |
| Mar 30, 2026 | 61.15 | 65.32 | 61.15 | 62.65 | 62.65 | -6.49% | 4,526 |
| Mar 27, 2026 | 68.00 | 69.58 | 65.58 | 67.00 | 67.00 | -3.71% | 4,713 |
| Mar 25, 2026 | 74.55 | 74.55 | 66.00 | 69.58 | 69.58 | 1.19% | 1,010 |
| Mar 24, 2026 | 67.00 | 69.00 | 65.00 | 68.76 | 68.76 | 6.67% | 976 |
| Mar 23, 2026 | 67.00 | 72.90 | 62.50 | 64.46 | 64.46 | -6.47% | 1,860 |
| Mar 20, 2026 | 76.00 | 76.00 | 67.15 | 68.92 | 68.92 | -6.80% | 4,062 |
| Mar 19, 2026 | 74.54 | 74.54 | 69.40 | 73.95 | 73.95 | -0.79% | 680 |
| Mar 18, 2026 | 76.00 | 76.00 | 68.80 | 74.54 | 74.54 | 6.23% | 716 |
| Mar 17, 2026 | 71.00 | 71.35 | 68.80 | 70.17 | 70.17 | 0.24% | 1,722 |
| Mar 16, 2026 | 73.27 | 73.27 | 67.33 | 70.00 | 70.00 | -4.92% | 2,466 |
| Mar 13, 2026 | 73.27 | 79.95 | 73.27 | 73.62 | 73.62 | -1.79% | 616 |
| Mar 12, 2026 | 74.80 | 79.77 | 73.40 | 74.96 | 74.96 | -6.25% | 1,050 |
| Mar 11, 2026 | 85.00 | 85.00 | 76.03 | 79.96 | 79.96 | 1.29% | 1,219 |
| Mar 10, 2026 | 78.00 | 78.94 | 76.00 | 78.94 | 78.94 | 0.80% | 2,044 |
| Mar 9, 2026 | 77.03 | 78.77 | 74.25 | 78.31 | 78.31 | 1.66% | 1,880 |
| Mar 6, 2026 | 77.94 | 77.95 | 77.03 | 77.03 | 77.03 | -1.17% | 324 |
| Mar 5, 2026 | 73.50 | 77.98 | 73.50 | 77.94 | 77.94 | 3.44% | 4,981 |
| Mar 4, 2026 | 72.00 | 77.99 | 72.00 | 75.35 | 75.35 | -4.62% | 2,755 |
| Mar 2, 2026 | 81.87 | 82.00 | 77.04 | 79.00 | 79.00 | -3.51% | 2,098 |
| Feb 27, 2026 | 78.65 | 85.00 | 78.65 | 81.87 | 81.87 | 0.94% | 4,173 |
| Feb 26, 2026 | 82.88 | 83.00 | 79.23 | 81.11 | 81.11 | 3.67% | 1,403 |
| Feb 25, 2026 | 80.00 | 84.50 | 76.30 | 78.24 | 78.24 | -7.41% | 6,591 |
| Feb 24, 2026 | 86.35 | 86.35 | 82.53 | 84.50 | 84.50 | 2.64% | 423 |
| Feb 23, 2026 | 90.00 | 90.00 | 82.00 | 82.33 | 82.33 | -2.58% | 1,079 |
| Feb 20, 2026 | 83.30 | 84.51 | 83.30 | 84.51 | 84.51 | 0.56% | 63 |
| Feb 19, 2026 | 86.00 | 89.00 | 83.28 | 84.04 | 84.04 | -2.28% | 311 |
| Feb 18, 2026 | 87.00 | 87.00 | 84.30 | 86.00 | 86.00 | -2.43% | 1,196 |
| Feb 17, 2026 | 83.14 | 88.89 | 83.14 | 88.14 | 88.14 | 3.90% | 1,193 |
| Feb 16, 2026 | 88.00 | 90.90 | 84.22 | 84.83 | 84.83 | -6.12% | 964 |
| Feb 13, 2026 | 87.10 | 91.93 | 84.00 | 90.36 | 90.36 | 3.74% | 2,746 |
| Feb 12, 2026 | 88.80 | 94.00 | 87.00 | 87.10 | 87.10 | -1.02% | 1,432 |
| Feb 11, 2026 | 87.01 | 88.00 | 84.00 | 88.00 | 88.00 | 0.84% | 799 |
| Feb 10, 2026 | 93.60 | 93.60 | 86.00 | 87.27 | 87.27 | 0.95% | 781 |
| Feb 9, 2026 | 81.84 | 86.97 | 81.84 | 86.45 | 86.45 | 2.99% | 1,169 |
| Feb 6, 2026 | 82.20 | 89.95 | 82.20 | 83.94 | 83.94 | -4.31% | 2,814 |
| Feb 5, 2026 | 97.90 | 97.90 | 87.31 | 87.72 | 87.72 | -5.63% | 1,314 |
| Feb 4, 2026 | 88.11 | 93.00 | 88.11 | 92.95 | 92.95 | 4.44% | 2,133 |
| Feb 3, 2026 | 90.00 | 90.25 | 85.00 | 89.00 | 89.00 | 3.54% | 2,678 |
| Feb 2, 2026 | 84.05 | 90.90 | 83.26 | 85.96 | 85.96 | -1.72% | 1,506 |
| Feb 1, 2026 | 87.50 | 91.44 | 83.00 | 87.46 | 87.46 | 0.15% | 3,099 |
| Jan 30, 2026 | 85.95 | 94.40 | 85.95 | 87.33 | 87.33 | -3.42% | 1,712 |
| Jan 29, 2026 | 92.99 | 95.99 | 88.35 | 90.42 | 90.42 | -2.76% | 4,378 |
| Jan 28, 2026 | 93.75 | 93.75 | 92.95 | 92.99 | 92.99 | -0.81% | 1,371 |
| Jan 27, 2026 | 88.20 | 95.44 | 88.19 | 93.75 | 93.75 | 0.99% | 2,052 |
| Jan 23, 2026 | 96.01 | 97.13 | 92.83 | 92.83 | 92.83 | -4.99% | 1,231 |
| Jan 22, 2026 | 97.89 | 98.00 | 93.23 | 97.71 | 97.71 | -0.43% | 2,994 |
| Jan 21, 2026 | 103.04 | 103.04 | 97.89 | 98.13 | 98.13 | -4.77% | 4,470 |
| Jan 20, 2026 | 103.66 | 103.66 | 100.00 | 103.04 | 103.04 | 4.37% | 9,242 |
| Jan 19, 2026 | 98.73 | 98.73 | 96.90 | 98.73 | 98.73 | 5.00% | 4,524 |
| Jan 16, 2026 | 94.48 | 94.54 | 90.04 | 94.03 | 94.03 | 4.43% | 8,183 |
| Jan 14, 2026 | 90.04 | 90.04 | 89.85 | 90.04 | 90.04 | 4.99% | 2,420 |
| Jan 13, 2026 | 85.75 | 85.76 | 85.23 | 85.76 | 85.76 | 5.00% | 2,155 |
| Jan 12, 2026 | 80.30 | 85.10 | 80.30 | 81.68 | 81.68 | -3.35% | 1,409 |
| Jan 9, 2026 | 83.26 | 88.82 | 83.26 | 84.51 | 84.51 | -3.42% | 360 |
| Jan 8, 2026 | 88.78 | 88.78 | 84.50 | 87.50 | 87.50 | -1.44% | 2,664 |
| Jan 7, 2026 | 87.44 | 90.00 | 85.50 | 88.78 | 88.78 | -1.01% | 1,594 |
| Jan 6, 2026 | 86.00 | 89.94 | 84.56 | 89.69 | 89.69 | 1.51% | 2,995 |
| Jan 5, 2026 | 93.70 | 93.80 | 88.00 | 88.36 | 88.36 | -2.89% | 4,317 |
| Jan 2, 2026 | 89.00 | 90.99 | 87.10 | 90.99 | 90.99 | 1.11% | 400 |
| Jan 1, 2026 | 90.07 | 90.08 | 87.50 | 89.99 | 89.99 | -0.09% | 148 |
| Dec 31, 2025 | 88.10 | 90.09 | 84.73 | 90.07 | 90.07 | 2.41% | 602 |
| Dec 30, 2025 | 88.00 | 89.20 | 84.39 | 87.95 | 87.95 | -0.98% | 896 |
| Dec 29, 2025 | 90.30 | 90.30 | 84.20 | 88.82 | 88.82 | 0.35% | 1,384 |
| Dec 26, 2025 | 90.45 | 92.00 | 87.00 | 88.51 | 88.51 | -1.66% | 1,193 |
| Dec 24, 2025 | 92.98 | 92.98 | 88.34 | 90.00 | 90.00 | -3.20% | 3,730 |
| Dec 23, 2025 | 93.88 | 93.88 | 91.21 | 92.98 | 92.98 | -1.07% | 919 |
| Dec 22, 2025 | 91.90 | 93.99 | 91.90 | 93.99 | 93.99 | 2.27% | 347 |
| Dec 19, 2025 | 90.36 | 92.64 | 88.59 | 91.90 | 91.90 | 3.74% | 675 |
| Dec 18, 2025 | 93.00 | 94.70 | 88.15 | 88.59 | 88.59 | -4.49% | 2,997 |
| Dec 17, 2025 | 92.59 | 92.75 | 90.10 | 92.75 | 92.75 | 0.17% | 382 |
| Dec 16, 2025 | 97.00 | 97.00 | 92.26 | 92.59 | 92.59 | -1.24% | 959 |
| Dec 15, 2025 | 93.53 | 93.99 | 88.11 | 93.75 | 93.75 | 3.84% | 1,009 |
| Dec 12, 2025 | 87.81 | 92.00 | 87.81 | 90.28 | 90.28 | -2.01% | 1,697 |
| Dec 11, 2025 | 92.44 | 93.96 | 87.99 | 92.13 | 92.13 | -0.34% | 2,278 |
| Dec 10, 2025 | 92.99 | 92.99 | 92.44 | 92.44 | 92.44 | 3.18% | 92 |
| Dec 9, 2025 | 90.00 | 90.00 | 89.59 | 89.59 | 89.59 | -0.30% | 20 |
| Dec 8, 2025 | 91.10 | 94.50 | 89.59 | 89.86 | 89.86 | -4.71% | 1,193 |
| Dec 5, 2025 | 94.22 | 94.30 | 90.55 | 94.30 | 94.30 | -0.41% | 280 |
| Dec 4, 2025 | 96.15 | 96.15 | 92.20 | 94.69 | 94.69 | 2.91% | 1,503 |
| Dec 3, 2025 | 92.50 | 92.50 | 91.01 | 92.01 | 92.01 | - | 246 |
| Dec 2, 2025 | 92.84 | 95.00 | 91.50 | 92.01 | 92.01 | -0.50% | 750 |