Swarnsarita Jewels India Limited (BOM:526365)
India
· Delayed Price · Currency is INR 33.56
-0.45 (-1.32%)
At close: Apr 28, 2026
Swarnsarita Jewels India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.51 | 34.85 | 33.51 | 33.56 | 33.56 | -1.32% | 2,244 |
| Apr 27, 2026 | 34.80 | 34.80 | 33.65 | 34.01 | 34.01 | 0.03% | 7,324 |
| Apr 24, 2026 | 34.26 | 34.49 | 33.50 | 34.00 | 34.00 | -0.70% | 2,013 |
| Apr 23, 2026 | 35.92 | 35.93 | 33.76 | 34.24 | 34.24 | -0.70% | 13,682 |
| Apr 22, 2026 | 33.76 | 35.00 | 33.76 | 34.48 | 34.48 | 0.58% | 2,826 |
| Apr 21, 2026 | 34.78 | 34.99 | 33.99 | 34.28 | 34.28 | 0.68% | 5,400 |
| Apr 20, 2026 | 34.12 | 35.00 | 33.75 | 34.05 | 34.05 | -1.48% | 5,170 |
| Apr 17, 2026 | 35.20 | 35.20 | 34.12 | 34.56 | 34.56 | -0.29% | 10,305 |
| Apr 16, 2026 | 35.01 | 35.89 | 34.20 | 34.66 | 34.66 | -0.49% | 22,653 |
| Apr 15, 2026 | 36.70 | 36.70 | 34.01 | 34.83 | 34.83 | -4.16% | 34,145 |
| Apr 13, 2026 | 36.60 | 37.00 | 34.50 | 36.34 | 36.34 | -0.76% | 35,007 |
| Apr 10, 2026 | 31.87 | 37.69 | 31.87 | 36.62 | 36.62 | 14.90% | 154,796 |
| Apr 9, 2026 | 32.48 | 33.75 | 31.40 | 31.87 | 31.87 | -1.21% | 19,939 |
| Apr 8, 2026 | 32.40 | 32.99 | 31.69 | 32.26 | 32.26 | 0.81% | 25,266 |
| Apr 7, 2026 | 32.99 | 32.99 | 31.60 | 32.00 | 32.00 | 0.63% | 4,725 |
| Apr 6, 2026 | 31.00 | 32.49 | 31.00 | 31.80 | 31.80 | 2.28% | 16,146 |
| Apr 2, 2026 | 31.27 | 31.95 | 30.45 | 31.09 | 31.09 | -0.58% | 9,489 |
| Apr 1, 2026 | 29.50 | 31.50 | 29.50 | 31.27 | 31.27 | 4.76% | 10,136 |
| Mar 30, 2026 | 30.36 | 30.73 | 28.90 | 29.85 | 29.85 | -3.65% | 26,891 |
| Mar 27, 2026 | 31.98 | 31.99 | 29.75 | 30.98 | 30.98 | -2.24% | 12,204 |
| Mar 25, 2026 | 32.40 | 32.40 | 30.78 | 31.69 | 31.69 | 3.29% | 5,880 |
| Mar 24, 2026 | 30.78 | 31.50 | 30.03 | 30.68 | 30.68 | -0.29% | 4,170 |
| Mar 23, 2026 | 31.00 | 31.35 | 30.03 | 30.77 | 30.77 | -0.74% | 44,627 |
| Mar 20, 2026 | 31.50 | 31.98 | 30.86 | 31.00 | 31.00 | -0.39% | 14,078 |
| Mar 19, 2026 | 31.98 | 31.98 | 30.82 | 31.12 | 31.12 | -1.49% | 4,914 |
| Mar 18, 2026 | 31.60 | 32.50 | 31.00 | 31.59 | 31.59 | -2.53% | 7,424 |
| Mar 17, 2026 | 30.70 | 32.79 | 30.58 | 32.41 | 32.41 | 5.26% | 12,651 |
| Mar 16, 2026 | 31.00 | 31.88 | 30.18 | 30.79 | 30.79 | -0.58% | 3,733 |
| Mar 13, 2026 | 31.99 | 32.80 | 30.70 | 30.97 | 30.97 | -3.19% | 5,310 |
| Mar 12, 2026 | 31.70 | 32.04 | 31.01 | 31.99 | 31.99 | -0.16% | 1,617 |
| Mar 11, 2026 | 32.23 | 32.24 | 31.31 | 32.04 | 32.04 | -0.09% | 1,885 |
| Mar 10, 2026 | 31.95 | 32.25 | 31.50 | 32.07 | 32.07 | 3.99% | 6,891 |
| Mar 9, 2026 | 32.23 | 32.25 | 30.35 | 30.84 | 30.84 | -4.31% | 3,682 |
| Mar 6, 2026 | 31.77 | 32.85 | 31.50 | 32.23 | 32.23 | 0.97% | 1,791 |
| Mar 5, 2026 | 32.25 | 32.50 | 31.52 | 31.92 | 31.92 | -1.02% | 6,710 |
| Mar 4, 2026 | 32.19 | 32.65 | 31.40 | 32.25 | 32.25 | 0.19% | 13,094 |
| Mar 2, 2026 | 31.13 | 34.30 | 31.13 | 32.19 | 32.19 | -2.48% | 654 |
| Feb 27, 2026 | 34.49 | 34.49 | 32.05 | 33.01 | 33.01 | -1.43% | 5,940 |
| Feb 26, 2026 | 34.50 | 34.50 | 32.61 | 33.49 | 33.49 | -1.90% | 3,478 |
| Feb 25, 2026 | 32.35 | 34.16 | 32.35 | 34.14 | 34.14 | 2.96% | 3,192 |
| Feb 24, 2026 | 32.10 | 33.68 | 32.10 | 33.16 | 33.16 | 1.44% | 3,977 |
| Feb 23, 2026 | 33.99 | 33.99 | 32.48 | 32.69 | 32.69 | -1.06% | 1,439 |
| Feb 20, 2026 | 33.94 | 34.17 | 32.33 | 33.04 | 33.04 | -2.19% | 11,729 |
| Feb 19, 2026 | 34.89 | 34.95 | 32.25 | 33.78 | 33.78 | -2.20% | 4,771 |
| Feb 18, 2026 | 32.93 | 36.77 | 32.85 | 34.54 | 34.54 | 4.89% | 12,700 |
| Feb 17, 2026 | 34.71 | 34.71 | 32.27 | 32.93 | 32.93 | -5.18% | 22,335 |
| Feb 16, 2026 | 35.50 | 35.50 | 34.65 | 34.73 | 34.73 | -5.73% | 19,148 |
| Feb 13, 2026 | 37.00 | 37.48 | 35.46 | 36.84 | 36.84 | -1.71% | 18,988 |
| Feb 12, 2026 | 36.30 | 37.52 | 35.01 | 37.48 | 37.48 | 3.82% | 29,070 |
| Feb 11, 2026 | 36.70 | 36.78 | 36.02 | 36.10 | 36.10 | -1.88% | 6,110 |
| Feb 10, 2026 | 36.00 | 37.50 | 36.00 | 36.79 | 36.79 | 0.68% | 10,478 |
| Feb 9, 2026 | 36.05 | 38.11 | 36.05 | 36.54 | 36.54 | 1.81% | 7,152 |
| Feb 6, 2026 | 35.64 | 36.95 | 35.31 | 35.89 | 35.89 | -0.31% | 1,970 |
| Feb 5, 2026 | 36.30 | 37.89 | 35.21 | 36.00 | 36.00 | -3.72% | 16,897 |
| Feb 4, 2026 | 37.25 | 37.52 | 36.10 | 37.39 | 37.39 | 2.05% | 9,576 |
| Feb 3, 2026 | 38.80 | 38.80 | 36.15 | 36.64 | 36.64 | -1.29% | 18,882 |
| Feb 2, 2026 | 37.50 | 38.88 | 36.75 | 37.12 | 37.12 | -3.43% | 6,615 |
| Feb 1, 2026 | 37.78 | 38.99 | 36.10 | 38.44 | 38.44 | 1.75% | 42,363 |
| Jan 30, 2026 | 38.85 | 39.20 | 37.00 | 37.78 | 37.78 | 0.56% | 91,129 |
| Jan 29, 2026 | 38.01 | 39.97 | 37.02 | 37.57 | 37.57 | -0.27% | 60,084 |
| Jan 28, 2026 | 35.99 | 40.50 | 33.71 | 37.67 | 37.67 | 4.29% | 136,898 |
| Jan 27, 2026 | 37.51 | 38.00 | 33.00 | 36.12 | 36.12 | -3.71% | 267,414 |
| Jan 23, 2026 | 37.51 | 37.51 | 36.00 | 37.51 | 37.51 | 19.99% | 423,476 |
| Jan 22, 2026 | 31.35 | 32.50 | 31.02 | 31.26 | 31.26 | -0.89% | 6,275 |
| Jan 21, 2026 | 33.68 | 33.68 | 31.52 | 31.54 | 31.54 | -1.62% | 2,816 |
| Jan 20, 2026 | 32.35 | 34.68 | 32.01 | 32.06 | 32.06 | -3.72% | 5,325 |
| Jan 19, 2026 | 32.65 | 34.86 | 31.63 | 33.30 | 33.30 | -0.92% | 12,145 |
| Jan 16, 2026 | 32.95 | 34.83 | 32.95 | 33.61 | 33.61 | -0.83% | 17,744 |
| Jan 14, 2026 | 34.89 | 35.20 | 33.15 | 33.89 | 33.89 | 0.03% | 22,795 |
| Jan 13, 2026 | 33.80 | 35.88 | 32.51 | 33.88 | 33.88 | 1.29% | 69,162 |
| Jan 12, 2026 | 34.09 | 34.09 | 31.11 | 33.45 | 33.45 | 0.09% | 16,564 |
| Jan 9, 2026 | 31.89 | 35.65 | 31.35 | 33.42 | 33.42 | 4.80% | 50,127 |
| Jan 8, 2026 | 32.75 | 33.20 | 31.00 | 31.89 | 31.89 | -1.30% | 6,320 |
| Jan 7, 2026 | 30.00 | 32.95 | 30.00 | 32.31 | 32.31 | 4.87% | 28,337 |
| Jan 6, 2026 | 30.61 | 31.45 | 30.55 | 30.81 | 30.81 | 0.65% | 6,301 |
| Jan 5, 2026 | 31.80 | 31.80 | 29.00 | 30.61 | 30.61 | -2.86% | 15,003 |
| Jan 2, 2026 | 31.28 | 31.79 | 31.01 | 31.51 | 31.51 | 0.06% | 3,737 |
| Jan 1, 2026 | 31.13 | 31.71 | 31.10 | 31.49 | 31.49 | 1.16% | 1,166 |
| Dec 31, 2025 | 30.99 | 31.20 | 30.51 | 31.13 | 31.13 | 2.88% | 6,523 |
| Dec 30, 2025 | 31.39 | 31.39 | 30.11 | 30.26 | 30.26 | -0.82% | 6,104 |
| Dec 29, 2025 | 30.51 | 31.40 | 30.01 | 30.51 | 30.51 | -0.68% | 11,177 |
| Dec 26, 2025 | 30.82 | 31.47 | 30.40 | 30.72 | 30.72 | -0.32% | 17,487 |
| Dec 24, 2025 | 31.80 | 31.80 | 30.52 | 30.82 | 30.82 | -2.41% | 5,761 |
| Dec 23, 2025 | 31.42 | 31.79 | 30.97 | 31.58 | 31.58 | 0.51% | 5,292 |
| Dec 22, 2025 | 30.70 | 31.79 | 30.50 | 31.42 | 31.42 | 2.68% | 10,950 |
| Dec 19, 2025 | 29.91 | 31.49 | 29.91 | 30.60 | 30.60 | -0.84% | 2,284 |
| Dec 18, 2025 | 31.50 | 31.50 | 29.90 | 30.86 | 30.86 | 1.28% | 2,797 |
| Dec 17, 2025 | 30.58 | 31.44 | 30.05 | 30.47 | 30.47 | -0.62% | 6,793 |
| Dec 16, 2025 | 31.80 | 31.85 | 30.55 | 30.66 | 30.66 | 1.66% | 4,295 |
| Dec 15, 2025 | 30.85 | 31.00 | 30.00 | 30.16 | 30.16 | -0.20% | 7,318 |
| Dec 12, 2025 | 31.99 | 31.99 | 30.11 | 30.22 | 30.22 | -1.53% | 5,810 |
| Dec 11, 2025 | 31.40 | 31.47 | 30.52 | 30.69 | 30.69 | -2.48% | 9,330 |
| Dec 10, 2025 | 30.65 | 31.79 | 30.60 | 31.47 | 31.47 | 0.70% | 1,693 |
| Dec 9, 2025 | 30.89 | 31.55 | 30.05 | 31.25 | 31.25 | 0.39% | 7,997 |
| Dec 8, 2025 | 31.12 | 32.35 | 30.55 | 31.13 | 31.13 | -1.46% | 12,131 |
| Dec 5, 2025 | 32.50 | 32.78 | 31.35 | 31.59 | 31.59 | -2.02% | 2,218 |
| Dec 4, 2025 | 31.50 | 32.80 | 30.90 | 32.24 | 32.24 | 3.33% | 14,396 |
| Dec 3, 2025 | 31.99 | 31.99 | 31.03 | 31.20 | 31.20 | -3.41% | 12,673 |
| Dec 2, 2025 | 31.00 | 33.00 | 31.00 | 32.30 | 32.30 | 1.86% | 10,656 |
| Dec 1, 2025 | 33.40 | 33.40 | 30.53 | 31.71 | 31.71 | 0.51% | 13,805 |