Sri Nachammai Cotton Mills Limited (BOM:521234)
India
· Delayed Price · Currency is INR 33.80
+2.80 (9.03%)
At close: Apr 28, 2026
BOM:521234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 35.85 | 35.85 | 31.80 | 32.97 | 32.97 | -2.46% | 799 |
| Apr 28, 2026 | 31.26 | 33.80 | 30.18 | 33.80 | 33.80 | 9.03% | 109 |
| Apr 27, 2026 | 34.50 | 36.00 | 28.33 | 31.00 | 31.00 | -8.82% | 1,832 |
| Apr 24, 2026 | 34.85 | 34.85 | 31.61 | 34.00 | 34.00 | -4.41% | 8 |
| Apr 23, 2026 | 35.80 | 35.80 | 34.85 | 35.57 | 35.57 | 4.62% | 6 |
| Apr 22, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -1.31% | 6 |
| Apr 21, 2026 | 34.99 | 34.99 | 31.52 | 34.45 | 34.45 | 3.21% | 202 |
| Apr 20, 2026 | 36.85 | 36.85 | 33.26 | 33.38 | 33.38 | -4.11% | 267 |
| Apr 17, 2026 | 37.50 | 37.50 | 33.27 | 34.81 | 34.81 | 1.49% | 110 |
| Apr 16, 2026 | 35.45 | 35.45 | 33.26 | 34.30 | 34.30 | -3.71% | 395 |
| Apr 15, 2026 | 36.85 | 36.85 | 35.62 | 35.62 | 35.62 | 3.25% | 3 |
| Apr 13, 2026 | 33.29 | 36.99 | 33.26 | 34.50 | 34.50 | 3.57% | 994 |
| Apr 10, 2026 | 37.00 | 37.00 | 32.72 | 33.31 | 33.31 | -8.59% | 2,258 |
| Apr 9, 2026 | 37.99 | 37.99 | 36.44 | 36.44 | 36.44 | 1.79% | 5 |
| Apr 8, 2026 | 32.47 | 38.34 | 32.43 | 35.80 | 35.80 | 11.91% | 733 |
| Apr 7, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -0.03% | 1 |
| Apr 6, 2026 | 32.28 | 32.28 | 32.00 | 32.00 | 32.00 | 2.63% | 7 |
| Apr 2, 2026 | 31.00 | 32.47 | 30.15 | 31.18 | 31.18 | -2.56% | 22 |
| Apr 1, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.33% | 1 |
| Mar 30, 2026 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | -1.04% | 4 |
| Mar 27, 2026 | 31.14 | 32.80 | 30.60 | 32.77 | 32.77 | -1.27% | 4,510 |
| Mar 25, 2026 | 33.37 | 33.37 | 30.37 | 33.19 | 33.19 | -0.54% | 31 |
| Mar 24, 2026 | 31.00 | 33.38 | 29.41 | 33.37 | 33.37 | 2.84% | 26 |
| Mar 23, 2026 | 29.20 | 32.45 | 29.13 | 32.45 | 32.45 | 9.96% | 11,022 |
| Mar 20, 2026 | 31.07 | 31.70 | 29.50 | 29.51 | 29.51 | -2.16% | 2,448 |
| Mar 19, 2026 | 33.28 | 33.77 | 29.77 | 30.16 | 30.16 | -8.47% | 7,764 |
| Mar 18, 2026 | 31.99 | 33.47 | 31.59 | 32.95 | 32.95 | 4.80% | 302 |
| Mar 17, 2026 | 32.14 | 32.14 | 31.30 | 31.44 | 31.44 | 7.52% | 108 |
| Mar 16, 2026 | 30.99 | 33.40 | 29.20 | 29.24 | 29.24 | -5.65% | 1,008 |
| Mar 12, 2026 | 31.40 | 31.40 | 29.10 | 30.99 | 30.99 | 5.16% | 1,807 |
| Mar 11, 2026 | 31.95 | 31.95 | 29.25 | 29.47 | 29.47 | 1.27% | 588 |
| Mar 10, 2026 | 34.10 | 34.10 | 29.00 | 29.10 | 29.10 | -6.13% | 2,006 |
| Mar 9, 2026 | 34.89 | 34.89 | 31.00 | 31.00 | 31.00 | -3.00% | 96 |
| Mar 6, 2026 | 33.75 | 33.75 | 31.00 | 31.96 | 31.96 | 3.10% | 569 |
| Mar 5, 2026 | 32.98 | 32.98 | 31.00 | 31.00 | 31.00 | -2.21% | 56 |
| Mar 4, 2026 | 34.00 | 34.00 | 31.59 | 31.70 | 31.70 | -9.69% | 2,818 |
| Mar 2, 2026 | 28.84 | 35.24 | 28.84 | 35.10 | 35.10 | 9.55% | 9,715 |
| Feb 26, 2026 | 32.08 | 32.08 | 32.04 | 32.04 | 32.04 | 6.80% | 79 |
| Feb 25, 2026 | 28.30 | 30.00 | 27.09 | 30.00 | 30.00 | -0.33% | 1,112 |
| Feb 24, 2026 | 32.24 | 32.24 | 28.00 | 30.10 | 30.10 | 2.70% | 2,702 |
| Feb 23, 2026 | 31.71 | 31.71 | 29.00 | 29.31 | 29.31 | 1.63% | 286 |
| Feb 20, 2026 | 29.60 | 31.90 | 28.76 | 28.84 | 28.84 | -9.73% | 85 |
| Feb 17, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - | 44 |
| Feb 12, 2026 | 29.90 | 31.95 | 28.76 | 31.95 | 31.95 | - | 109 |
| Feb 11, 2026 | 34.30 | 34.30 | 31.95 | 31.95 | 31.95 | -0.47% | 998 |
| Feb 10, 2026 | 30.13 | 32.13 | 30.13 | 32.10 | 32.10 | 4.42% | 604 |
| Feb 9, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.81% | 5 |
| Feb 5, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -0.10% | 10 |
| Feb 4, 2026 | 31.02 | 31.02 | 28.90 | 31.02 | 31.02 | -1.99% | 228 |
| Feb 3, 2026 | 28.10 | 32.20 | 27.80 | 31.65 | 31.65 | 5.54% | 149 |
| Feb 2, 2026 | 30.25 | 30.25 | 29.99 | 29.99 | 29.99 | -0.86% | 25 |
| Feb 1, 2026 | 30.44 | 30.44 | 30.25 | 30.25 | 30.25 | 8.19% | 486 |
| Jan 30, 2026 | 27.80 | 30.49 | 27.80 | 27.96 | 27.96 | -8.63% | 143 |
| Jan 29, 2026 | 28.85 | 30.60 | 28.01 | 30.60 | 30.60 | -0.65% | 63 |
| Jan 28, 2026 | 29.05 | 30.99 | 27.95 | 30.80 | 30.80 | 6.02% | 161 |
| Jan 27, 2026 | 29.01 | 31.94 | 28.90 | 29.05 | 29.05 | -9.22% | 734 |
| Jan 23, 2026 | 32.60 | 32.60 | 31.96 | 32.00 | 32.00 | 6.67% | 73 |
| Jan 22, 2026 | 28.50 | 30.18 | 28.50 | 30.00 | 30.00 | -2.60% | 150 |
| Jan 20, 2026 | 28.65 | 30.80 | 28.65 | 30.80 | 30.80 | -2.99% | 108 |
| Jan 16, 2026 | 31.88 | 31.88 | 31.75 | 31.75 | 31.75 | 2.62% | 2 |
| Jan 14, 2026 | 31.49 | 31.49 | 26.85 | 30.94 | 30.94 | 5.63% | 618 |
| Jan 13, 2026 | 31.00 | 31.60 | 29.28 | 29.29 | 29.29 | -9.38% | 1,127 |
| Jan 12, 2026 | 33.80 | 33.80 | 31.92 | 32.32 | 32.32 | 4.26% | 268 |
| Jan 9, 2026 | 34.97 | 34.97 | 30.10 | 31.00 | 31.00 | -3.58% | 105 |
| Jan 8, 2026 | 28.20 | 33.89 | 28.20 | 32.15 | 32.15 | 3.71% | 256 |
| Jan 7, 2026 | 33.87 | 33.87 | 31.00 | 31.00 | 31.00 | - | 16 |
| Jan 6, 2026 | 31.65 | 31.65 | 31.00 | 31.00 | 31.00 | 7.71% | 2 |
| Jan 5, 2026 | 34.39 | 34.39 | 28.56 | 28.78 | 28.78 | -8.17% | 1,071 |
| Jan 2, 2026 | 33.60 | 33.60 | 30.03 | 31.34 | 31.34 | -4.77% | 262 |
| Jan 1, 2026 | 33.90 | 33.90 | 31.00 | 32.91 | 32.91 | 6.71% | 112 |
| Dec 31, 2025 | 30.84 | 30.84 | 30.50 | 30.84 | 30.84 | -0.48% | 681 |
| Dec 29, 2025 | 31.18 | 31.18 | 30.99 | 30.99 | 30.99 | 9.27% | 102 |
| Dec 26, 2025 | 28.10 | 32.00 | 28.10 | 28.36 | 28.36 | -8.52% | 391 |
| Dec 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.89% | 1 |
| Dec 23, 2025 | 31.33 | 31.33 | 27.20 | 29.84 | 29.84 | 4.74% | 36 |
| Dec 22, 2025 | 28.92 | 28.92 | 28.45 | 28.49 | 28.49 | -1.49% | 323 |
| Dec 19, 2025 | 26.10 | 29.99 | 25.00 | 28.92 | 28.92 | 4.40% | 1,701 |
| Dec 18, 2025 | 27.99 | 27.99 | 27.70 | 27.70 | 27.70 | 5.32% | 93 |
| Dec 17, 2025 | 28.90 | 28.90 | 26.25 | 26.30 | 26.30 | -6.07% | 154 |
| Dec 16, 2025 | 28.88 | 28.88 | 26.20 | 28.00 | 28.00 | -3.41% | 179 |
| Dec 15, 2025 | 31.70 | 31.70 | 27.16 | 28.99 | 28.99 | 0.03% | 136 |
| Dec 12, 2025 | 27.45 | 28.98 | 27.45 | 28.98 | 28.98 | 5.57% | 70 |
| Dec 11, 2025 | 27.50 | 29.30 | 27.35 | 27.45 | 27.45 | -6.47% | 260 |
| Dec 10, 2025 | 29.85 | 29.85 | 27.42 | 29.35 | 29.35 | -1.74% | 248 |
| Dec 9, 2025 | 29.99 | 29.99 | 29.86 | 29.87 | 29.87 | 4.29% | 17 |
| Dec 8, 2025 | 25.57 | 28.65 | 25.57 | 28.64 | 28.64 | 2.21% | 65 |
| Dec 5, 2025 | 28.00 | 28.65 | 28.00 | 28.02 | 28.02 | -2.71% | 140 |
| Dec 4, 2025 | 28.80 | 28.80 | 27.30 | 28.80 | 28.80 | -0.69% | 178 |
| Dec 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.69% | 300 |
| Dec 2, 2025 | 29.96 | 29.96 | 27.25 | 29.50 | 29.50 | -1.54% | 291 |
| Dec 1, 2025 | 31.47 | 31.47 | 29.35 | 29.96 | 29.96 | -4.80% | 2,632 |
| Nov 28, 2025 | 33.10 | 33.10 | 30.00 | 31.47 | 31.47 | 4.48% | 332 |
| Nov 27, 2025 | 31.60 | 32.59 | 30.10 | 30.12 | 30.12 | -4.62% | 367 |
| Nov 26, 2025 | 35.54 | 35.54 | 31.58 | 31.58 | 31.58 | -9.98% | 8,548 |
| Nov 25, 2025 | 35.54 | 35.54 | 31.90 | 35.08 | 35.08 | 6.21% | 467 |
| Nov 24, 2025 | 32.99 | 35.00 | 29.35 | 33.03 | 33.03 | 1.66% | 124 |
| Nov 21, 2025 | 33.99 | 33.99 | 30.50 | 32.49 | 32.49 | 3.70% | 120 |
| Nov 20, 2025 | 35.58 | 35.58 | 30.70 | 31.33 | 31.33 | -7.91% | 2,136 |
| Nov 19, 2025 | 34.55 | 35.58 | 34.02 | 34.02 | 34.02 | -1.53% | 1,175 |
| Nov 17, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - | 23 |