Sri Lakshmi Saraswathi Textiles (Arni) Limited (BOM:521161)
India
· Delayed Price · Currency is INR 24.42
0.00 (0.00%)
At close: Mar 5, 2026
BOM:521161 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 25.67 | 25.67 | 24.41 | 24.42 | 24.42 | -4.87% | 103 |
| Mar 4, 2026 | 27.00 | 27.00 | 25.65 | 25.67 | 25.67 | -4.93% | 168 |
| Mar 2, 2026 | 28.42 | 28.42 | 27.00 | 27.00 | 27.00 | -5.00% | 54 |
| Feb 26, 2026 | 29.00 | 29.00 | 28.42 | 28.42 | 28.42 | -2.00% | 4 |
| Feb 25, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.62% | 100 |
| Feb 24, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - | 21 |
| Feb 23, 2026 | 29.00 | 29.00 | 28.82 | 28.82 | 28.82 | -0.62% | 22 |
| Feb 20, 2026 | 29.01 | 29.01 | 29.00 | 29.00 | 29.00 | -0.03% | 30 |
| Feb 19, 2026 | 30.40 | 30.40 | 29.01 | 29.01 | 29.01 | 0.03% | 102 |
| Feb 17, 2026 | 29.60 | 30.99 | 29.00 | 29.00 | 29.00 | -2.03% | 2,403 |
| Feb 16, 2026 | 29.62 | 29.80 | 29.55 | 29.60 | 29.60 | -1.14% | 2,790 |
| Feb 13, 2026 | 29.94 | 29.95 | 29.93 | 29.94 | 29.94 | 4.94% | 1,578 |
| Feb 12, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -1.01% | 7 |
| Feb 10, 2026 | 27.66 | 29.61 | 26.82 | 28.82 | 28.82 | 2.13% | 886 |
| Feb 9, 2026 | 26.90 | 28.23 | 26.77 | 28.22 | 28.22 | 4.91% | 745 |
| Feb 6, 2026 | 28.16 | 28.16 | 26.90 | 26.90 | 26.90 | -4.95% | 515 |
| Feb 5, 2026 | 28.50 | 28.50 | 28.30 | 28.30 | 28.30 | 4.24% | 75 |
| Feb 3, 2026 | 30.60 | 30.60 | 27.10 | 27.15 | 27.15 | -2.51% | 297 |
| Feb 2, 2026 | 25.00 | 27.90 | 25.00 | 27.85 | 27.85 | 8.37% | 5 |
| Jan 30, 2026 | 25.15 | 25.70 | 25.15 | 25.70 | 25.70 | -7.89% | 191 |
| Jan 29, 2026 | 25.75 | 27.90 | 25.75 | 27.90 | 27.90 | 8.35% | 498 |
| Jan 28, 2026 | 25.55 | 25.75 | 25.55 | 25.75 | 25.75 | - | 224 |
| Jan 23, 2026 | 25.76 | 25.76 | 25.75 | 25.75 | 25.75 | 1.98% | 28 |
| Jan 22, 2026 | 25.75 | 25.75 | 25.25 | 25.25 | 25.25 | -1.90% | 453 |
| Jan 21, 2026 | 28.10 | 28.10 | 25.50 | 25.74 | 25.74 | -6.57% | 50 |
| Jan 20, 2026 | 27.46 | 27.59 | 27.46 | 27.55 | 27.55 | -0.14% | 3 |
| Jan 19, 2026 | 25.80 | 27.59 | 24.89 | 27.59 | 27.59 | 8.62% | 116 |
| Jan 16, 2026 | 27.65 | 27.65 | 25.00 | 25.40 | 25.40 | -7.23% | 11 |
| Jan 14, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 1.00% | 2 |
| Jan 13, 2026 | 27.05 | 27.50 | 27.05 | 27.11 | 27.11 | -6.52% | 83 |
| Jan 12, 2026 | 29.00 | 29.05 | 29.00 | 29.00 | 29.00 | - | 101 |
| Jan 9, 2026 | 30.75 | 30.75 | 28.85 | 29.00 | 29.00 | -5.72% | 996 |
| Jan 8, 2026 | 34.02 | 34.02 | 30.75 | 30.76 | 30.76 | -8.70% | 739 |
| Jan 7, 2026 | 34.29 | 34.29 | 33.31 | 33.69 | 33.69 | 5.84% | 57 |
| Jan 6, 2026 | 32.00 | 32.00 | 31.83 | 31.83 | 31.83 | -1.30% | 141 |
| Jan 5, 2026 | 33.29 | 33.29 | 32.25 | 32.25 | 32.25 | -2.18% | 25 |
| Dec 29, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | -2.71% | 53 |
| Dec 26, 2025 | 32.00 | 33.89 | 31.00 | 33.89 | 33.89 | 3.07% | 47 |
| Dec 24, 2025 | 30.51 | 33.75 | 30.51 | 32.88 | 32.88 | -0.36% | 295 |
| Dec 23, 2025 | 33.83 | 33.83 | 33.00 | 33.00 | 33.00 | -2.91% | 5 |
| Dec 22, 2025 | 36.90 | 36.90 | 32.00 | 33.99 | 33.99 | 0.74% | 221 |
| Dec 19, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 7.15% | 51 |
| Dec 18, 2025 | 32.00 | 36.98 | 31.49 | 31.49 | 31.49 | -9.98% | 4,981 |
| Dec 17, 2025 | 30.05 | 34.98 | 30.05 | 34.98 | 34.98 | 9.79% | 57 |
| Dec 15, 2025 | 31.00 | 31.99 | 31.00 | 31.86 | 31.86 | -0.41% | 406 |
| Dec 12, 2025 | 32.05 | 32.05 | 31.99 | 31.99 | 31.99 | -0.03% | 928 |
| Dec 9, 2025 | 32.20 | 32.20 | 31.97 | 32.00 | 32.00 | -0.93% | 8 |
| Dec 8, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.28% | 20 |
| Dec 5, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -5.68% | 12 |
| Dec 4, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -1.01% | 125 |
| Dec 2, 2025 | 33.20 | 35.80 | 33.20 | 34.50 | 34.50 | 3.92% | 9 |
| Dec 1, 2025 | 34.50 | 34.50 | 33.00 | 33.20 | 33.20 | -6.74% | 151 |
| Nov 28, 2025 | 35.00 | 35.60 | 34.00 | 35.60 | 35.60 | 1.71% | 215 |
| Nov 27, 2025 | 37.90 | 37.90 | 34.50 | 35.00 | 35.00 | -7.65% | 121 |
| Nov 26, 2025 | 37.50 | 37.90 | 37.50 | 37.90 | 37.90 | 9.86% | 1,010 |
| Nov 25, 2025 | 34.67 | 34.67 | 34.50 | 34.50 | 34.50 | - | 25 |
| Nov 24, 2025 | 34.00 | 36.99 | 34.00 | 34.50 | 34.50 | 1.47% | 453 |
| Nov 21, 2025 | 37.00 | 37.00 | 34.00 | 34.00 | 34.00 | -8.11% | 159 |
| Nov 20, 2025 | 37.98 | 37.98 | 35.00 | 37.00 | 37.00 | -2.58% | 48 |
| Nov 19, 2025 | 34.65 | 37.98 | 33.56 | 37.98 | 37.98 | 3.91% | 68 |
| Nov 18, 2025 | 36.80 | 36.80 | 36.55 | 36.55 | 36.55 | -0.68% | 4 |
| Nov 17, 2025 | 36.80 | 37.00 | 36.80 | 36.80 | 36.80 | - | 118 |
| Nov 14, 2025 | 34.15 | 36.80 | 34.10 | 36.80 | 36.80 | 4.75% | 704 |
| Nov 13, 2025 | 37.39 | 37.39 | 35.05 | 35.13 | 35.13 | 0.09% | 97 |
| Nov 12, 2025 | 35.50 | 35.50 | 35.10 | 35.10 | 35.10 | - | 315 |
| Nov 10, 2025 | 35.05 | 35.15 | 35.05 | 35.10 | 35.10 | 0.29% | 130 |
| Nov 7, 2025 | 36.35 | 36.35 | 35.00 | 35.00 | 35.00 | -7.89% | 28 |
| Nov 6, 2025 | 37.90 | 38.00 | 37.90 | 38.00 | 38.00 | 0.29% | 7 |
| Nov 4, 2025 | 38.19 | 38.19 | 37.89 | 37.89 | 37.89 | -0.45% | 69 |
| Nov 3, 2025 | 35.30 | 38.20 | 35.30 | 38.06 | 38.06 | 7.82% | 210 |
| Oct 31, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - | 1 |
| Oct 30, 2025 | 35.30 | 35.40 | 35.30 | 35.30 | 35.30 | 0.14% | 309 |
| Oct 29, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -0.56% | 188 |
| Oct 28, 2025 | 35.35 | 35.45 | 35.35 | 35.45 | 35.45 | -3.67% | 2 |
| Oct 27, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.02% | 101 |
| Oct 23, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | -0.48% | 160 |
| Oct 21, 2025 | 37.25 | 38.00 | 37.25 | 37.36 | 37.36 | -1.68% | 129 |
| Oct 20, 2025 | 37.74 | 38.49 | 37.74 | 38.00 | 38.00 | 2.70% | 129 |
| Oct 17, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 19 |
| Oct 16, 2025 | 36.43 | 37.00 | 34.61 | 37.00 | 37.00 | 0.54% | 118 |
| Oct 15, 2025 | 36.85 | 36.85 | 36.80 | 36.80 | 36.80 | -0.14% | 459 |
| Oct 14, 2025 | 37.00 | 38.50 | 33.55 | 36.85 | 36.85 | 1.35% | 2,866 |
| Oct 13, 2025 | 42.90 | 42.90 | 36.01 | 36.36 | 36.36 | -7.83% | 1,340 |
| Oct 10, 2025 | 38.00 | 39.59 | 36.04 | 39.45 | 39.45 | -0.23% | 340 |
| Oct 9, 2025 | 44.27 | 45.99 | 39.40 | 39.54 | 39.54 | -8.83% | 927 |
| Oct 8, 2025 | 43.00 | 44.00 | 39.70 | 43.37 | 43.37 | 2.34% | 1,003 |
| Oct 7, 2025 | 34.35 | 44.00 | 34.35 | 42.38 | 42.38 | 12.12% | 4,663 |
| Oct 6, 2025 | 37.99 | 37.99 | 36.00 | 37.80 | 37.80 | -0.03% | 70 |
| Oct 3, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - | 3 |
| Oct 1, 2025 | 38.00 | 38.00 | 37.81 | 37.81 | 37.81 | -0.50% | 2 |
| Sep 30, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 106 |
| Sep 29, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 5.32% | 3 |
| Sep 26, 2025 | 36.01 | 37.30 | 36.01 | 36.08 | 36.08 | 0.19% | 137 |
| Sep 25, 2025 | 38.76 | 38.76 | 35.05 | 36.01 | 36.01 | -5.24% | 605 |
| Sep 24, 2025 | 38.30 | 38.30 | 37.00 | 38.00 | 38.00 | -0.78% | 145 |
| Sep 23, 2025 | 40.50 | 40.50 | 38.00 | 38.30 | 38.30 | -1.29% | 172 |
| Sep 22, 2025 | 39.00 | 39.00 | 36.80 | 38.80 | 38.80 | 6.59% | 324 |
| Sep 19, 2025 | 37.00 | 37.00 | 36.40 | 36.40 | 36.40 | - | 11 |
| Sep 18, 2025 | 37.88 | 39.30 | 36.02 | 36.40 | 36.40 | -5.82% | 480 |
| Sep 17, 2025 | 42.75 | 42.75 | 36.00 | 38.65 | 38.65 | 1.71% | 1,493 |