SC Agrotech Limited (BOM:526081)
India
· Delayed Price · Currency is INR 30.54
+0.94 (3.18%)
At close: Apr 28, 2026
SC Agrotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.35 | 30.35 | 27.78 | 29.90 | 29.90 | -2.10% | 228 |
| Apr 28, 2026 | 29.60 | 30.90 | 28.04 | 30.54 | 30.54 | 3.18% | 1,758 |
| Apr 27, 2026 | 30.40 | 30.40 | 29.60 | 29.60 | 29.60 | 5.79% | 974 |
| Apr 24, 2026 | 28.37 | 28.94 | 27.87 | 27.98 | 27.98 | -3.35% | 1,157 |
| Apr 22, 2026 | 29.50 | 31.75 | 28.80 | 28.95 | 28.95 | -1.86% | 904 |
| Apr 21, 2026 | 29.32 | 31.97 | 29.32 | 29.50 | 29.50 | -2.70% | 1,217 |
| Apr 20, 2026 | 30.00 | 32.69 | 29.10 | 30.32 | 30.32 | -0.59% | 5,812 |
| Apr 17, 2026 | 32.00 | 32.00 | 29.70 | 30.50 | 30.50 | -4.69% | 436 |
| Apr 16, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -2.53% | 936 |
| Apr 15, 2026 | 32.12 | 33.70 | 32.12 | 32.83 | 32.83 | 2.15% | 1,199 |
| Apr 13, 2026 | 32.12 | 35.50 | 32.12 | 32.14 | 32.14 | -9.92% | 3,177 |
| Apr 10, 2026 | 38.80 | 38.80 | 34.00 | 35.68 | 35.68 | -0.89% | 6,431 |
| Apr 9, 2026 | 34.01 | 36.90 | 32.01 | 36.00 | 36.00 | 6.82% | 7,923 |
| Apr 8, 2026 | 32.75 | 34.32 | 28.75 | 33.70 | 33.70 | 8.01% | 1,912 |
| Apr 7, 2026 | 31.39 | 31.39 | 31.20 | 31.20 | 31.20 | 4.35% | 462 |
| Apr 6, 2026 | 29.80 | 31.29 | 29.80 | 29.90 | 29.90 | 0.34% | 1,886 |
| Apr 2, 2026 | 31.36 | 32.90 | 29.80 | 29.80 | 29.80 | -4.97% | 2,447 |
| Apr 1, 2026 | 33.50 | 34.51 | 31.23 | 31.36 | 31.36 | -4.59% | 6,646 |
| Mar 30, 2026 | 31.63 | 33.54 | 30.36 | 32.87 | 32.87 | 2.88% | 6,926 |
| Mar 27, 2026 | 33.63 | 35.24 | 31.95 | 31.95 | 31.95 | -5.00% | 10,334 |
| Mar 25, 2026 | 32.42 | 34.03 | 31.00 | 33.63 | 33.63 | 3.76% | 13,722 |
| Mar 24, 2026 | 29.35 | 32.42 | 29.34 | 32.41 | 32.41 | 4.95% | 15,312 |
| Mar 23, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -4.98% | 699 |
| Mar 20, 2026 | 31.84 | 32.78 | 31.84 | 32.50 | 32.50 | 4.10% | 4,704 |
| Mar 19, 2026 | 29.60 | 31.22 | 28.50 | 31.22 | 31.22 | 4.98% | 16,424 |
| Mar 18, 2026 | 31.40 | 32.39 | 29.49 | 29.74 | 29.74 | -4.03% | 13,567 |
| Mar 17, 2026 | 30.90 | 31.80 | 28.78 | 30.99 | 30.99 | 2.31% | 3,928 |
| Mar 16, 2026 | 30.39 | 30.39 | 28.88 | 30.29 | 30.29 | -0.33% | 7,351 |
| Mar 13, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.07% | 2,060 |
| Mar 12, 2026 | 28.00 | 30.41 | 28.00 | 30.41 | 30.41 | 4.86% | 2,297 |
| Mar 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.41% | 150 |
| Mar 10, 2026 | 30.40 | 30.40 | 28.88 | 29.12 | 29.12 | -4.21% | 1,738 |
| Mar 9, 2026 | 32.14 | 32.14 | 30.40 | 30.40 | 30.40 | -4.97% | 232 |
| Mar 6, 2026 | 30.66 | 31.99 | 28.99 | 31.99 | 31.99 | 4.85% | 2,248 |
| Mar 5, 2026 | 30.51 | 32.09 | 30.51 | 30.51 | 30.51 | -4.98% | 29,718 |
| Mar 4, 2026 | 32.15 | 32.15 | 32.11 | 32.11 | 32.11 | -5.00% | 330 |
| Mar 2, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -4.98% | 1,094 |
| Feb 27, 2026 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | -4.99% | 28 |
| Feb 26, 2026 | 35.60 | 39.34 | 35.60 | 37.44 | 37.44 | -0.08% | 16,181 |
| Feb 25, 2026 | 40.29 | 40.29 | 37.47 | 37.47 | 37.47 | -4.99% | 10,114 |
| Feb 24, 2026 | 36.02 | 39.80 | 36.02 | 39.44 | 39.44 | 4.04% | 28,323 |
| Feb 23, 2026 | 38.06 | 38.06 | 34.44 | 37.91 | 37.91 | 4.58% | 16,712 |
| Feb 20, 2026 | 35.99 | 36.25 | 35.99 | 36.25 | 36.25 | 4.98% | 16,878 |
| Feb 19, 2026 | 34.53 | 34.53 | 33.22 | 34.53 | 34.53 | 4.99% | 3,843 |
| Feb 18, 2026 | 32.79 | 32.89 | 32.79 | 32.89 | 32.89 | 4.98% | 18,386 |
| Feb 17, 2026 | 28.35 | 31.33 | 28.35 | 31.33 | 31.33 | 4.99% | 70,218 |
| Feb 16, 2026 | 31.39 | 31.39 | 29.84 | 29.84 | 29.84 | -5.00% | 308 |
| Feb 13, 2026 | 30.20 | 31.41 | 30.20 | 31.41 | 31.41 | 1.95% | 13,147 |
| Feb 12, 2026 | 31.42 | 31.42 | 30.81 | 30.81 | 30.81 | - | 32,199 |
| Feb 11, 2026 | 30.81 | 30.81 | 30.72 | 30.81 | 30.81 | 1.99% | 7,331 |
| Feb 10, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 1.99% | 1,714 |
| Feb 9, 2026 | 29.04 | 29.62 | 29.04 | 29.62 | 29.62 | 2.00% | 15,324 |
| Feb 6, 2026 | 29.04 | 29.05 | 29.04 | 29.04 | 29.04 | -1.99% | 14,513 |
| Feb 5, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -1.98% | 11 |
| Feb 4, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -1.98% | 1,250 |
| Feb 3, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | -1.97% | 1 |
| Feb 2, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -1.99% | 7 |
| Feb 1, 2026 | 31.63 | 32.10 | 31.63 | 32.10 | 32.10 | -0.53% | 2 |
| Jan 30, 2026 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | -1.97% | 15,000 |
| Jan 28, 2026 | 32.83 | 32.92 | 32.83 | 32.92 | 32.92 | -1.73% | 7 |
| Jan 27, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -1.99% | 31 |
| Jan 23, 2026 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -1.98% | 445 |
| Jan 22, 2026 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | -2.00% | 46 |
| Jan 21, 2026 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -1.98% | 1 |
| Jan 20, 2026 | 36.30 | 36.31 | 36.30 | 36.30 | 36.30 | -2.00% | 31 |
| Jan 19, 2026 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | -1.98% | 74 |
| Jan 16, 2026 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | -2.00% | 510 |
| Jan 14, 2026 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | -1.98% | 326 |
| Jan 13, 2026 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | -1.99% | 14 |
| Jan 12, 2026 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | -1.98% | 258 |
| Jan 9, 2026 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | -1.99% | 1,535 |
| Jan 8, 2026 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | -1.99% | 54 |
| Jan 7, 2026 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | -2.00% | 3,490 |
| Jan 6, 2026 | 42.95 | 43.80 | 42.10 | 43.50 | 43.50 | 1.28% | 37,181 |
| Jan 5, 2026 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 4.99% | 3,843 |
| Jan 2, 2026 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 4.98% | 12,607 |
| Jan 1, 2026 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | 4.98% | 12,953 |
| Dec 31, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 4.98% | 4,894 |
| Dec 30, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 4.99% | 17,530 |
| Dec 29, 2025 | 33.68 | 33.68 | 33.67 | 33.68 | 33.68 | 4.99% | 16,515 |
| Dec 26, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 4.97% | 3,107 |
| Dec 24, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 4.98% | 6,232 |
| Dec 23, 2025 | 29.10 | 29.11 | 26.35 | 29.11 | 29.11 | 4.98% | 28,736 |
| Dec 22, 2025 | 26.41 | 27.73 | 26.41 | 27.73 | 27.73 | 5.00% | 22,270 |
| Dec 19, 2025 | 25.16 | 26.41 | 25.16 | 26.41 | 26.41 | 4.97% | 55,861 |
| Dec 18, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 4.96% | 2,570 |
| Dec 17, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 4.99% | 5,536 |
| Dec 16, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 4.97% | 10,256 |
| Dec 15, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 4.97% | 1,743 |
| Dec 12, 2025 | 20.72 | 20.72 | 19.70 | 20.72 | 20.72 | 4.96% | 4,518 |
| Dec 11, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 5.00% | 1,150 |
| Dec 10, 2025 | 17.88 | 18.85 | 17.88 | 18.80 | 18.80 | 4.68% | 3,531 |
| Dec 9, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 4.97% | 742 |
| Dec 8, 2025 | 17.11 | 17.11 | 16.60 | 17.11 | 17.11 | 4.97% | 2,242 |
| Dec 5, 2025 | 16.33 | 16.33 | 16.30 | 16.30 | 16.30 | 4.76% | 155 |
| Dec 3, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 4.99% | 153 |
| Dec 2, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -4.94% | 100 |
| Dec 1, 2025 | 15.58 | 16.39 | 15.58 | 15.59 | 15.59 | -4.88% | 51 |
| Nov 28, 2025 | 16.01 | 16.50 | 16.01 | 16.39 | 16.39 | 2.31% | 182 |
| Nov 27, 2025 | 15.98 | 17.50 | 15.98 | 16.02 | 16.02 | -4.76% | 7,554 |