Saptarishi Agro Industries Ltd (BOM:519238)
India
· Delayed Price · Currency is INR 39.50
+0.86 (2.23%)
At close: Apr 28, 2026
BOM:519238 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.00 | 40.00 | 39.50 | 39.50 | 39.50 | 2.23% | 98 |
| Apr 27, 2026 | 38.78 | 39.39 | 36.85 | 38.64 | 38.64 | -0.36% | 346 |
| Apr 23, 2026 | 36.42 | 38.85 | 36.42 | 38.78 | 38.78 | 1.36% | 57 |
| Apr 22, 2026 | 38.25 | 38.96 | 36.49 | 38.26 | 38.26 | -0.10% | 1,673 |
| Apr 21, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -4.23% | 300 |
| Apr 20, 2026 | 36.44 | 39.99 | 36.44 | 39.99 | 39.99 | 4.28% | 705 |
| Apr 17, 2026 | 36.60 | 38.35 | 36.60 | 38.35 | 38.35 | -0.05% | 183 |
| Apr 16, 2026 | 39.00 | 39.00 | 36.00 | 38.37 | 38.37 | 1.37% | 17 |
| Apr 15, 2026 | 38.00 | 38.00 | 37.85 | 37.85 | 37.85 | 3.13% | 600 |
| Apr 13, 2026 | 35.15 | 36.85 | 35.15 | 36.70 | 36.70 | -0.54% | 217 |
| Apr 10, 2026 | 35.48 | 38.99 | 35.48 | 36.90 | 36.90 | -1.18% | 1,945 |
| Apr 9, 2026 | 37.08 | 39.95 | 37.05 | 37.34 | 37.34 | -4.26% | 1,394 |
| Apr 8, 2026 | 40.20 | 40.20 | 36.96 | 39.00 | 39.00 | 0.26% | 2,910 |
| Apr 7, 2026 | 39.59 | 39.59 | 36.55 | 38.90 | 38.90 | 2.99% | 934 |
| Apr 6, 2026 | 37.77 | 38.00 | 37.77 | 37.77 | 37.77 | -4.98% | 969 |
| Apr 2, 2026 | 39.69 | 41.76 | 39.69 | 39.75 | 39.75 | -4.84% | 125 |
| Mar 30, 2026 | 40.50 | 42.49 | 40.48 | 41.77 | 41.77 | -1.97% | 543 |
| Mar 27, 2026 | 41.10 | 43.29 | 39.62 | 42.61 | 42.61 | 2.18% | 1,410 |
| Mar 25, 2026 | 42.50 | 44.00 | 41.61 | 41.70 | 41.70 | -4.77% | 1,211 |
| Mar 24, 2026 | 43.95 | 43.95 | 40.07 | 43.79 | 43.79 | 3.84% | 385 |
| Mar 23, 2026 | 42.00 | 42.56 | 40.19 | 42.17 | 42.17 | -0.28% | 842 |
| Mar 20, 2026 | 43.85 | 45.49 | 41.66 | 42.29 | 42.29 | -3.56% | 626 |
| Mar 19, 2026 | 43.90 | 44.00 | 42.80 | 43.85 | 43.85 | -2.51% | 148 |
| Mar 18, 2026 | 46.49 | 46.49 | 42.11 | 44.98 | 44.98 | 1.49% | 5,991 |
| Mar 17, 2026 | 44.75 | 44.75 | 40.57 | 44.32 | 44.32 | 3.92% | 1,655 |
| Mar 16, 2026 | 43.97 | 43.97 | 39.83 | 42.65 | 42.65 | 1.84% | 1,344 |
| Mar 13, 2026 | 44.00 | 44.00 | 41.88 | 41.88 | 41.88 | -4.99% | 333 |
| Mar 12, 2026 | 48.00 | 48.00 | 44.08 | 44.08 | 44.08 | -5.00% | 2,702 |
| Mar 11, 2026 | 46.00 | 46.49 | 44.10 | 46.40 | 46.40 | 0.87% | 210 |
| Mar 10, 2026 | 46.00 | 46.00 | 44.05 | 46.00 | 46.00 | 0.28% | 122 |
| Mar 9, 2026 | 43.70 | 47.99 | 43.70 | 45.87 | 45.87 | -0.24% | 2,365 |
| Mar 6, 2026 | 46.99 | 46.99 | 42.63 | 45.98 | 45.98 | 2.50% | 269 |
| Mar 5, 2026 | 44.07 | 46.69 | 42.30 | 44.86 | 44.86 | 0.76% | 316 |
| Mar 4, 2026 | 44.55 | 44.55 | 43.16 | 44.52 | 44.52 | -2.00% | 1,986 |
| Mar 2, 2026 | 42.75 | 47.00 | 42.75 | 45.43 | 45.43 | 0.96% | 986 |
| Feb 27, 2026 | 46.65 | 46.65 | 43.10 | 45.00 | 45.00 | 1.21% | 6,630 |
| Feb 26, 2026 | 43.50 | 44.75 | 43.30 | 44.46 | 44.46 | -0.04% | 6,205 |
| Feb 25, 2026 | 43.10 | 44.75 | 43.05 | 44.48 | 44.48 | -0.43% | 5,158 |
| Feb 24, 2026 | 46.50 | 46.50 | 42.26 | 44.67 | 44.67 | 0.84% | 4,427 |
| Feb 23, 2026 | 47.00 | 47.00 | 44.25 | 44.30 | 44.30 | -3.55% | 2,803 |
| Feb 20, 2026 | 45.14 | 47.95 | 43.56 | 45.93 | 45.93 | 0.17% | 4,078 |
| Feb 19, 2026 | 42.50 | 49.00 | 42.50 | 45.85 | 45.85 | -1.08% | 1,626 |
| Feb 18, 2026 | 47.47 | 47.47 | 41.01 | 46.35 | 46.35 | 7.39% | 5,158 |
| Feb 17, 2026 | 43.95 | 44.20 | 39.56 | 43.16 | 43.16 | -1.80% | 6,016 |
| Feb 16, 2026 | 43.97 | 43.97 | 39.85 | 43.95 | 43.95 | 9.93% | 57,578 |
| Feb 13, 2026 | 33.70 | 39.98 | 32.72 | 39.98 | 39.98 | 9.99% | 73,645 |
| Feb 12, 2026 | 39.00 | 39.00 | 35.10 | 36.35 | 36.35 | -6.79% | 949 |
| Feb 11, 2026 | 38.89 | 39.50 | 38.89 | 39.00 | 39.00 | - | 1,933 |
| Feb 10, 2026 | 37.64 | 39.50 | 37.59 | 39.00 | 39.00 | 3.45% | 517 |
| Feb 9, 2026 | 38.81 | 38.99 | 35.10 | 37.70 | 37.70 | -3.33% | 925 |
| Feb 6, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.99% | 60 |
| Feb 5, 2026 | 36.00 | 42.00 | 35.00 | 39.79 | 39.79 | 2.34% | 324 |
| Feb 3, 2026 | 39.80 | 39.80 | 38.87 | 38.88 | 38.88 | 2.37% | 2,094 |
| Feb 1, 2026 | 40.00 | 40.00 | 36.48 | 37.98 | 37.98 | -1.07% | 378 |
| Jan 30, 2026 | 38.84 | 38.84 | 37.50 | 38.39 | 38.39 | -1.51% | 64 |
| Jan 29, 2026 | 39.24 | 39.24 | 38.98 | 38.98 | 38.98 | 3.97% | 18 |
| Jan 28, 2026 | 35.80 | 37.58 | 35.80 | 37.49 | 37.49 | 4.72% | 3 |
| Jan 23, 2026 | 35.00 | 36.50 | 33.23 | 35.80 | 35.80 | 2.37% | 366 |
| Jan 22, 2026 | 36.71 | 38.49 | 34.88 | 34.97 | 34.97 | -4.74% | 1,395 |
| Jan 21, 2026 | 38.64 | 38.64 | 36.71 | 36.71 | 36.71 | -4.99% | 331 |
| Jan 20, 2026 | 38.89 | 38.89 | 36.83 | 38.64 | 38.64 | -0.28% | 280 |
| Jan 19, 2026 | 39.60 | 39.60 | 36.45 | 38.75 | 38.75 | 1.04% | 924 |
| Jan 16, 2026 | 38.69 | 38.69 | 35.10 | 38.35 | 38.35 | 4.07% | 236 |
| Jan 14, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -0.27% | 12 |
| Jan 13, 2026 | 37.00 | 37.50 | 35.21 | 36.95 | 36.95 | -0.14% | 1,052 |
| Jan 12, 2026 | 35.65 | 37.43 | 33.87 | 37.00 | 37.00 | 3.79% | 1,876 |
| Jan 9, 2026 | 38.25 | 38.25 | 35.63 | 35.65 | 35.65 | -4.93% | 767 |
| Jan 8, 2026 | 37.80 | 38.75 | 35.27 | 37.50 | 37.50 | 1.08% | 425 |
| Jan 7, 2026 | 36.99 | 37.10 | 34.20 | 37.10 | 37.10 | 3.08% | 719 |
| Jan 6, 2026 | 36.20 | 36.20 | 35.04 | 35.99 | 35.99 | -2.41% | 1,499 |
| Jan 5, 2026 | 37.01 | 40.00 | 36.41 | 36.88 | 36.88 | -3.76% | 991 |
| Jan 2, 2026 | 38.00 | 39.65 | 38.00 | 38.32 | 38.32 | 1.46% | 1,781 |
| Jan 1, 2026 | 37.74 | 37.78 | 34.60 | 37.77 | 37.77 | 4.95% | 13,673 |
| Dec 31, 2025 | 37.88 | 37.88 | 34.28 | 35.99 | 35.99 | -0.25% | 2,523 |
| Dec 30, 2025 | 37.90 | 37.90 | 35.50 | 36.08 | 36.08 | -0.33% | 1,626 |
| Dec 29, 2025 | 36.02 | 36.20 | 34.39 | 36.20 | 36.20 | - | 1,020 |
| Dec 26, 2025 | 37.00 | 37.00 | 36.20 | 36.20 | 36.20 | -4.99% | 1,361 |
| Dec 23, 2025 | 38.00 | 38.10 | 37.01 | 38.10 | 38.10 | -2.18% | 440 |
| Dec 22, 2025 | 37.86 | 39.00 | 36.50 | 38.95 | 38.95 | 1.83% | 1,395 |
| Dec 19, 2025 | 38.00 | 39.70 | 36.10 | 38.25 | 38.25 | 0.66% | 98 |
| Dec 17, 2025 | 38.01 | 38.01 | 38.00 | 38.00 | 38.00 | -0.03% | 3 |
| Dec 16, 2025 | 39.90 | 39.90 | 38.01 | 38.01 | 38.01 | 0.03% | 113 |
| Dec 15, 2025 | 39.98 | 39.99 | 38.00 | 38.00 | 38.00 | -4.98% | 796 |
| Dec 12, 2025 | 40.15 | 40.15 | 37.82 | 39.99 | 39.99 | 0.45% | 1,092 |
| Dec 11, 2025 | 38.72 | 40.00 | 38.72 | 39.81 | 39.81 | -2.31% | 1,524 |
| Dec 10, 2025 | 40.00 | 41.30 | 37.51 | 40.75 | 40.75 | 3.22% | 386 |
| Dec 9, 2025 | 39.51 | 39.51 | 37.67 | 39.48 | 39.48 | -0.38% | 413 |
| Dec 8, 2025 | 40.00 | 40.40 | 37.06 | 39.63 | 39.63 | 1.62% | 2,773 |
| Dec 5, 2025 | 39.00 | 39.50 | 36.64 | 39.00 | 39.00 | 1.27% | 258 |
| Dec 4, 2025 | 38.00 | 38.51 | 36.86 | 38.51 | 38.51 | -0.49% | 262 |
| Dec 3, 2025 | 37.00 | 38.90 | 37.00 | 38.70 | 38.70 | -0.51% | 262 |
| Dec 2, 2025 | 38.90 | 38.90 | 36.96 | 38.90 | 38.90 | - | 94 |
| Dec 1, 2025 | 39.65 | 39.65 | 38.90 | 38.90 | 38.90 | -1.89% | 38 |
| Nov 28, 2025 | 39.00 | 39.70 | 37.80 | 39.65 | 39.65 | -0.25% | 457 |
| Nov 27, 2025 | 40.72 | 40.72 | 36.90 | 39.75 | 39.75 | 2.47% | 1,647 |
| Nov 26, 2025 | 37.69 | 38.79 | 37.69 | 38.79 | 38.79 | 2.78% | 1,796 |
| Nov 25, 2025 | 38.54 | 38.54 | 34.92 | 37.74 | 37.74 | 2.72% | 4,072 |
| Nov 24, 2025 | 37.00 | 37.00 | 33.70 | 36.74 | 36.74 | 3.81% | 1,015 |
| Nov 21, 2025 | 33.31 | 35.41 | 32.05 | 35.39 | 35.39 | 4.92% | 1,094 |
| Nov 20, 2025 | 36.74 | 36.74 | 33.30 | 33.73 | 33.73 | -3.63% | 456 |