Shervani Industrial Syndicate Limited (BOM:526117)
India
· Delayed Price · Currency is INR 374.35
-25.60 (-6.40%)
At close: Mar 6, 2026
BOM:526117 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 390.00 | 397.00 | 371.00 | 374.35 | 374.35 | -6.40% | 90 |
| Mar 5, 2026 | 423.95 | 423.95 | 385.05 | 399.95 | 399.95 | 5.49% | 197 |
| Mar 4, 2026 | 394.60 | 405.00 | 351.50 | 379.15 | 379.15 | -1.99% | 1,209 |
| Mar 2, 2026 | 389.90 | 395.00 | 381.05 | 386.85 | 386.85 | -3.26% | 409 |
| Feb 27, 2026 | 400.00 | 400.00 | 398.00 | 399.90 | 399.90 | -2.34% | 165 |
| Feb 26, 2026 | 410.00 | 422.00 | 384.25 | 409.50 | 409.50 | 4.72% | 827 |
| Feb 25, 2026 | 424.95 | 424.95 | 388.00 | 391.05 | 391.05 | -5.49% | 306 |
| Feb 24, 2026 | 427.00 | 427.00 | 382.75 | 413.75 | 413.75 | 7.97% | 68 |
| Feb 23, 2026 | 380.20 | 386.00 | 380.20 | 383.20 | 383.20 | -6.53% | 16 |
| Feb 19, 2026 | 419.95 | 425.00 | 409.95 | 409.95 | 409.95 | 6.44% | 243 |
| Feb 18, 2026 | 384.00 | 385.15 | 380.75 | 385.15 | 385.15 | 0.30% | 41 |
| Feb 17, 2026 | 384.05 | 384.05 | 383.85 | 384.00 | 384.00 | -2.78% | 39 |
| Feb 16, 2026 | 433.95 | 433.95 | 385.10 | 395.00 | 395.00 | -2.28% | 133 |
| Feb 13, 2026 | 435.00 | 435.00 | 383.85 | 404.20 | 404.20 | 4.69% | 168 |
| Feb 12, 2026 | 385.05 | 415.75 | 385.00 | 386.10 | 386.10 | -2.25% | 552 |
| Feb 11, 2026 | 392.75 | 433.90 | 392.75 | 395.00 | 395.00 | -5.95% | 114 |
| Feb 10, 2026 | 396.00 | 420.00 | 387.00 | 420.00 | 420.00 | 7.14% | 303 |
| Feb 9, 2026 | 401.00 | 401.00 | 392.00 | 392.00 | 392.00 | -2.00% | 115 |
| Feb 6, 2026 | 381.85 | 423.95 | 381.85 | 400.00 | 400.00 | 1.27% | 87 |
| Feb 5, 2026 | 394.60 | 395.00 | 394.60 | 395.00 | 395.00 | 0.11% | 2 |
| Feb 4, 2026 | 440.00 | 440.00 | 394.55 | 394.55 | 394.55 | 0.15% | 200 |
| Feb 3, 2026 | 420.00 | 425.00 | 393.00 | 393.95 | 393.95 | -9.57% | 132 |
| Feb 1, 2026 | 402.15 | 453.00 | 402.15 | 435.65 | 435.65 | 1.30% | 928 |
| Jan 30, 2026 | 418.95 | 440.00 | 400.00 | 430.05 | 430.05 | 1.79% | 518 |
| Jan 29, 2026 | 390.00 | 422.50 | 390.00 | 422.50 | 422.50 | 8.33% | 162 |
| Jan 28, 2026 | 377.55 | 398.00 | 377.55 | 390.00 | 390.00 | 1.50% | 166 |
| Jan 27, 2026 | 395.00 | 395.00 | 376.00 | 384.25 | 384.25 | -4.18% | 241 |
| Jan 23, 2026 | 402.00 | 402.00 | 401.00 | 401.00 | 401.00 | 1.42% | 150 |
| Jan 22, 2026 | 404.70 | 423.95 | 392.00 | 395.40 | 395.40 | -9.62% | 1,111 |
| Jan 14, 2026 | 441.20 | 441.20 | 411.20 | 437.50 | 437.50 | 9.08% | 407 |
| Jan 13, 2026 | 401.10 | 401.10 | 401.10 | 401.10 | 401.10 | 0.01% | 10 |
| Jan 12, 2026 | 421.85 | 423.00 | 401.05 | 401.05 | 401.05 | -5.44% | 618 |
| Jan 9, 2026 | 435.00 | 438.55 | 406.80 | 424.10 | 424.10 | -2.51% | 1,372 |
| Jan 7, 2026 | 439.95 | 440.00 | 415.20 | 435.00 | 435.00 | -1.13% | 228 |
| Jan 6, 2026 | 439.80 | 445.00 | 411.00 | 439.95 | 439.95 | 4.75% | 543 |
| Jan 2, 2026 | 411.00 | 420.00 | 411.00 | 420.00 | 420.00 | -2.28% | 60 |
| Dec 31, 2025 | 434.95 | 434.95 | 407.60 | 429.80 | 429.80 | -1.30% | 136 |
| Dec 30, 2025 | 425.00 | 436.90 | 425.00 | 435.45 | 435.45 | 2.46% | 25 |
| Dec 26, 2025 | 418.95 | 437.85 | 418.95 | 425.00 | 425.00 | 1.26% | 1,079 |
| Dec 24, 2025 | 408.45 | 420.85 | 400.00 | 419.70 | 419.70 | 3.26% | 688 |
| Dec 23, 2025 | 382.60 | 419.70 | 341.75 | 406.45 | 406.45 | 9.85% | 1,942 |
| Dec 19, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - | 4 |
| Dec 18, 2025 | 360.00 | 370.05 | 355.85 | 370.00 | 370.00 | -0.09% | 123 |
| Dec 17, 2025 | 365.05 | 380.00 | 365.05 | 370.35 | 370.35 | -4.54% | 84 |
| Dec 16, 2025 | 374.95 | 398.00 | 374.95 | 387.95 | 387.95 | 8.06% | 135 |
| Dec 11, 2025 | 353.00 | 378.75 | 341.65 | 359.00 | 359.00 | -4.90% | 664 |
| Dec 10, 2025 | 388.50 | 388.50 | 375.00 | 377.50 | 377.50 | -2.96% | 12 |
| Dec 9, 2025 | 368.65 | 389.00 | 368.65 | 389.00 | 389.00 | 5.52% | 13 |
| Dec 8, 2025 | 368.45 | 369.00 | 368.45 | 368.65 | 368.65 | -6.42% | 45 |
| Dec 4, 2025 | 394.00 | 394.00 | 393.90 | 393.95 | 393.95 | -0.37% | 3 |
| Dec 3, 2025 | 374.05 | 395.40 | 374.05 | 395.40 | 395.40 | 1.40% | 3 |
| Dec 2, 2025 | 389.90 | 390.00 | 389.90 | 389.95 | 389.95 | -1.89% | 3 |
| Nov 28, 2025 | 397.70 | 397.70 | 397.20 | 397.45 | 397.45 | 2.33% | 2 |
| Nov 27, 2025 | 390.30 | 397.90 | 370.05 | 388.40 | 388.40 | -3.98% | 95 |
| Nov 26, 2025 | 404.50 | 404.50 | 404.50 | 404.50 | 404.50 | 12.82% | 10 |
| Nov 25, 2025 | 366.00 | 366.00 | 350.00 | 358.55 | 358.55 | -3.99% | 106 |
| Nov 24, 2025 | 373.45 | 373.45 | 373.45 | 373.45 | 373.45 | - | 5 |
| Nov 21, 2025 | 379.25 | 391.45 | 365.00 | 373.45 | 373.45 | -1.53% | 236 |
| Nov 20, 2025 | 418.95 | 418.95 | 378.05 | 379.25 | 379.25 | -7.29% | 180 |
| Nov 19, 2025 | 386.30 | 409.90 | 365.30 | 409.05 | 409.05 | 3.60% | 638 |
| Nov 18, 2025 | 399.95 | 399.95 | 394.85 | 394.85 | 394.85 | -1.53% | 3 |
| Nov 14, 2025 | 400.00 | 401.00 | 400.00 | 401.00 | 401.00 | 0.25% | 109 |
| Nov 13, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 5.40% | 5 |
| Nov 12, 2025 | 380.75 | 380.95 | 379.50 | 379.50 | 379.50 | -0.82% | 150 |
| Nov 11, 2025 | 375.80 | 400.00 | 371.05 | 382.65 | 382.65 | 2.64% | 739 |
| Nov 10, 2025 | 378.45 | 404.80 | 363.50 | 372.80 | 372.80 | -7.88% | 1,193 |
| Nov 7, 2025 | 402.15 | 404.90 | 402.15 | 404.70 | 404.70 | 0.63% | 82 |
| Nov 6, 2025 | 402.15 | 402.15 | 402.15 | 402.15 | 402.15 | - | 5 |
| Nov 4, 2025 | 402.15 | 402.15 | 402.15 | 402.15 | 402.15 | -0.70% | 160 |
| Nov 3, 2025 | 401.00 | 405.00 | 401.00 | 405.00 | 405.00 | 0.78% | 1,080 |
| Oct 31, 2025 | 405.00 | 405.00 | 376.00 | 401.85 | 401.85 | -0.01% | 520 |
| Oct 30, 2025 | 416.00 | 424.95 | 382.50 | 401.90 | 401.90 | -4.08% | 286 |
| Oct 29, 2025 | 407.30 | 424.95 | 407.30 | 419.00 | 419.00 | 2.87% | 3 |
| Oct 27, 2025 | 401.30 | 407.30 | 400.00 | 407.30 | 407.30 | -0.97% | 23 |
| Oct 24, 2025 | 424.85 | 427.90 | 411.30 | 411.30 | 411.30 | 3.46% | 123 |
| Oct 23, 2025 | 407.55 | 407.55 | 397.30 | 397.55 | 397.55 | -2.45% | 104 |
| Oct 21, 2025 | 406.30 | 410.95 | 406.30 | 407.55 | 407.55 | -0.92% | 34 |
| Oct 20, 2025 | 411.35 | 411.35 | 411.35 | 411.35 | 411.35 | -1.93% | 25 |
| Oct 17, 2025 | 404.00 | 422.95 | 404.00 | 419.45 | 419.45 | 3.52% | 5 |
| Oct 16, 2025 | 396.30 | 414.65 | 396.30 | 405.20 | 405.20 | -3.52% | 319 |
| Oct 15, 2025 | 425.40 | 425.40 | 420.00 | 420.00 | 420.00 | 1.08% | 2 |
| Oct 13, 2025 | 424.05 | 424.05 | 414.00 | 415.50 | 415.50 | -2.02% | 16 |
| Oct 10, 2025 | 416.30 | 435.90 | 389.35 | 424.05 | 424.05 | 1.86% | 888 |
| Oct 9, 2025 | 390.95 | 418.90 | 390.45 | 416.30 | 416.30 | 10.95% | 409 |
| Oct 8, 2025 | 391.00 | 391.00 | 370.00 | 375.20 | 375.20 | -2.80% | 514 |
| Oct 7, 2025 | 402.30 | 402.30 | 386.00 | 386.00 | 386.00 | -5.85% | 6 |
| Oct 6, 2025 | 418.00 | 418.00 | 410.00 | 410.00 | 410.00 | 2.49% | 4 |
| Oct 3, 2025 | 401.05 | 418.95 | 378.10 | 400.05 | 400.05 | -0.24% | 1,048 |
| Oct 1, 2025 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | 2.81% | 5 |
| Sep 30, 2025 | 392.00 | 401.50 | 390.00 | 390.05 | 390.05 | -2.94% | 159 |
| Sep 29, 2025 | 401.90 | 401.90 | 398.00 | 401.85 | 401.85 | 2.21% | 217 |
| Sep 25, 2025 | 390.10 | 394.00 | 390.10 | 393.15 | 393.15 | -1.23% | 223 |
| Sep 24, 2025 | 396.30 | 409.00 | 396.30 | 398.05 | 398.05 | -3.99% | 290 |
| Sep 23, 2025 | 416.00 | 419.00 | 406.00 | 414.60 | 414.60 | -0.34% | 298 |
| Sep 22, 2025 | 416.95 | 416.95 | 415.00 | 416.00 | 413.00 | -0.23% | 96 |
| Sep 19, 2025 | 405.00 | 416.95 | 395.00 | 416.95 | 413.94 | 3.98% | 113 |
| Sep 18, 2025 | 419.00 | 419.00 | 392.20 | 401.00 | 398.11 | -4.30% | 114 |
| Sep 17, 2025 | 418.95 | 419.00 | 418.95 | 419.00 | 415.98 | 0.17% | 115 |
| Sep 16, 2025 | 401.65 | 418.95 | 401.65 | 418.30 | 415.28 | 4.15% | 129 |
| Sep 15, 2025 | 395.25 | 418.95 | 395.25 | 401.65 | 398.75 | -0.96% | 56 |