Surat Trade and Mercantile Limited (BOM:530185)
India
· Delayed Price · Currency is INR 4.420
-0.120 (-2.64%)
At close: Mar 9, 2026
BOM:530185 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.21 | 4.57 | 4.21 | 4.42 | 4.42 | -2.64% | 35,515 |
| Mar 6, 2026 | 4.43 | 4.58 | 4.41 | 4.54 | 4.54 | 3.18% | 159,541 |
| Mar 5, 2026 | 4.25 | 4.45 | 4.25 | 4.40 | 4.40 | 3.04% | 133,309 |
| Mar 4, 2026 | 4.41 | 4.45 | 4.21 | 4.27 | 4.27 | -4.26% | 112,476 |
| Mar 2, 2026 | 4.60 | 4.68 | 4.41 | 4.46 | 4.46 | -4.70% | 111,992 |
| Feb 27, 2026 | 4.70 | 4.79 | 4.56 | 4.68 | 4.68 | -0.64% | 74,002 |
| Feb 26, 2026 | 4.62 | 4.84 | 4.62 | 4.71 | 4.71 | -1.67% | 53,126 |
| Feb 25, 2026 | 4.57 | 4.83 | 4.57 | 4.79 | 4.79 | 2.35% | 38,978 |
| Feb 24, 2026 | 4.63 | 4.84 | 4.63 | 4.68 | 4.68 | -0.21% | 28,708 |
| Feb 23, 2026 | 4.80 | 4.88 | 4.63 | 4.69 | 4.69 | -1.88% | 53,480 |
| Feb 20, 2026 | 4.74 | 4.95 | 4.63 | 4.78 | 4.78 | 3.02% | 64,660 |
| Feb 19, 2026 | 4.98 | 4.98 | 4.62 | 4.64 | 4.64 | -3.53% | 101,036 |
| Feb 18, 2026 | 4.99 | 4.99 | 4.77 | 4.81 | 4.81 | -0.62% | 73,629 |
| Feb 17, 2026 | 4.99 | 4.99 | 4.77 | 4.84 | 4.84 | 0.83% | 68,941 |
| Feb 16, 2026 | 5.10 | 5.10 | 4.16 | 4.80 | 4.80 | -5.70% | 527,265 |
| Feb 13, 2026 | 4.96 | 5.10 | 4.94 | 5.09 | 5.09 | 0.39% | 84,311 |
| Feb 12, 2026 | 4.92 | 5.10 | 4.92 | 5.07 | 5.07 | 0.60% | 72,565 |
| Feb 11, 2026 | 5.02 | 5.07 | 4.92 | 5.04 | 5.04 | 0.60% | 57,221 |
| Feb 10, 2026 | 4.94 | 5.02 | 4.90 | 5.01 | 5.01 | 2.45% | 131,147 |
| Feb 9, 2026 | 5.00 | 5.00 | 4.75 | 4.89 | 4.89 | 0.82% | 88,604 |
| Feb 6, 2026 | 4.99 | 5.00 | 4.81 | 4.85 | 4.85 | -2.81% | 42,781 |
| Feb 5, 2026 | 4.91 | 5.08 | 4.76 | 4.99 | 4.99 | 0.40% | 91,989 |
| Feb 4, 2026 | 5.18 | 5.18 | 4.91 | 4.97 | 4.97 | -1.58% | 130,938 |
| Feb 3, 2026 | 4.85 | 5.61 | 4.77 | 5.05 | 5.05 | 7.91% | 370,646 |
| Feb 2, 2026 | 4.65 | 4.85 | 4.58 | 4.68 | 4.68 | 0.43% | 79,851 |
| Feb 1, 2026 | 4.83 | 5.24 | 4.60 | 4.66 | 4.66 | -2.31% | 229,731 |
| Jan 30, 2026 | 4.63 | 4.84 | 4.63 | 4.77 | 4.77 | 0.85% | 53,782 |
| Jan 29, 2026 | 4.90 | 4.95 | 4.64 | 4.73 | 4.73 | -0.42% | 72,066 |
| Jan 28, 2026 | 4.51 | 4.88 | 4.51 | 4.75 | 4.75 | 3.49% | 93,927 |
| Jan 27, 2026 | 4.79 | 4.90 | 4.57 | 4.59 | 4.59 | -4.18% | 75,186 |
| Jan 23, 2026 | 4.98 | 4.98 | 4.70 | 4.79 | 4.79 | -1.44% | 54,475 |
| Jan 22, 2026 | 4.70 | 5.07 | 4.70 | 4.86 | 4.86 | 3.62% | 57,866 |
| Jan 21, 2026 | 4.72 | 4.87 | 4.51 | 4.69 | 4.69 | -3.70% | 145,119 |
| Jan 20, 2026 | 5.00 | 5.12 | 4.73 | 4.87 | 4.87 | -3.37% | 91,571 |
| Jan 19, 2026 | 5.02 | 5.07 | 4.82 | 5.04 | 5.04 | -0.98% | 136,059 |
| Jan 16, 2026 | 4.75 | 5.30 | 4.62 | 5.09 | 5.09 | 5.17% | 331,519 |
| Jan 14, 2026 | 4.66 | 4.91 | 4.52 | 4.84 | 4.84 | 4.09% | 173,690 |
| Jan 13, 2026 | 4.70 | 4.83 | 4.58 | 4.65 | 4.65 | -1.06% | 63,248 |
| Jan 12, 2026 | 4.84 | 4.97 | 4.40 | 4.70 | 4.70 | -3.09% | 146,312 |
| Jan 9, 2026 | 4.67 | 5.05 | 4.67 | 4.85 | 4.85 | -2.41% | 107,210 |
| Jan 8, 2026 | 5.05 | 5.13 | 4.96 | 4.97 | 4.97 | - | 45,215 |
| Jan 7, 2026 | 5.02 | 5.09 | 4.90 | 4.97 | 4.97 | -0.60% | 123,596 |
| Jan 6, 2026 | 5.07 | 5.15 | 4.93 | 5.00 | 5.00 | -1.19% | 57,587 |
| Jan 5, 2026 | 5.09 | 5.15 | 5.04 | 5.06 | 5.06 | -0.59% | 37,223 |
| Jan 2, 2026 | 5.18 | 5.18 | 5.03 | 5.09 | 5.09 | -0.20% | 48,215 |
| Jan 1, 2026 | 5.03 | 5.20 | 5.03 | 5.10 | 5.10 | 1.59% | 33,676 |
| Dec 31, 2025 | 4.93 | 5.14 | 4.93 | 5.02 | 5.02 | -0.40% | 47,560 |
| Dec 30, 2025 | 5.10 | 5.14 | 5.02 | 5.04 | 5.04 | -0.59% | 24,018 |
| Dec 29, 2025 | 4.99 | 5.15 | 4.99 | 5.07 | 5.07 | 0.40% | 73,185 |
| Dec 26, 2025 | 5.12 | 5.29 | 4.95 | 5.05 | 5.05 | -4.54% | 207,587 |
| Dec 24, 2025 | 5.07 | 5.35 | 5.07 | 5.29 | 5.29 | 1.73% | 52,831 |
| Dec 23, 2025 | 5.26 | 5.40 | 5.16 | 5.20 | 5.20 | -1.89% | 83,493 |
| Dec 22, 2025 | 5.45 | 5.54 | 5.26 | 5.30 | 5.30 | -2.21% | 74,361 |
| Dec 19, 2025 | 5.02 | 5.53 | 5.02 | 5.42 | 5.42 | 5.65% | 217,591 |
| Dec 18, 2025 | 5.01 | 5.29 | 5.01 | 5.13 | 5.13 | -1.16% | 41,173 |
| Dec 17, 2025 | 5.25 | 5.25 | 5.10 | 5.19 | 5.19 | -0.57% | 37,932 |
| Dec 16, 2025 | 5.35 | 5.35 | 5.17 | 5.22 | 5.22 | -1.14% | 23,482 |
| Dec 15, 2025 | 5.31 | 5.35 | 5.20 | 5.28 | 5.28 | -0.19% | 35,931 |
| Dec 12, 2025 | 5.50 | 5.50 | 5.13 | 5.29 | 5.29 | 0.76% | 25,474 |
| Dec 11, 2025 | 5.22 | 5.29 | 5.11 | 5.25 | 5.25 | 0.57% | 42,796 |
| Dec 10, 2025 | 5.23 | 5.34 | 5.15 | 5.22 | 5.22 | 0.38% | 47,944 |
| Dec 9, 2025 | 5.44 | 5.44 | 5.11 | 5.20 | 5.20 | - | 44,474 |
| Dec 8, 2025 | 5.20 | 5.34 | 5.20 | 5.20 | 5.20 | -2.44% | 44,807 |
| Dec 5, 2025 | 5.44 | 5.47 | 5.30 | 5.33 | 5.33 | -2.02% | 55,552 |
| Dec 4, 2025 | 5.52 | 5.60 | 5.40 | 5.44 | 5.44 | -0.55% | 18,521 |
| Dec 3, 2025 | 5.46 | 5.60 | 5.44 | 5.47 | 5.47 | -1.08% | 37,991 |
| Dec 2, 2025 | 5.64 | 5.64 | 5.46 | 5.53 | 5.53 | -1.25% | 39,138 |
| Dec 1, 2025 | 5.58 | 5.69 | 5.58 | 5.60 | 5.60 | 0.36% | 28,042 |
| Nov 28, 2025 | 5.46 | 5.69 | 5.36 | 5.58 | 5.58 | 0.54% | 125,862 |
| Nov 27, 2025 | 5.24 | 5.88 | 5.08 | 5.55 | 5.55 | 6.94% | 229,914 |
| Nov 26, 2025 | 5.11 | 5.38 | 5.00 | 5.19 | 5.19 | -0.38% | 85,151 |
| Nov 25, 2025 | 5.49 | 5.49 | 4.73 | 5.21 | 5.21 | -3.34% | 112,359 |
| Nov 24, 2025 | 5.50 | 5.62 | 5.38 | 5.39 | 5.39 | -4.94% | 133,675 |
| Nov 21, 2025 | 5.49 | 5.70 | 5.47 | 5.67 | 5.67 | 1.61% | 66,116 |
| Nov 20, 2025 | 5.48 | 5.72 | 5.48 | 5.58 | 5.58 | 0.90% | 159,263 |
| Nov 19, 2025 | 5.63 | 5.63 | 5.50 | 5.53 | 5.53 | -1.07% | 69,857 |
| Nov 18, 2025 | 5.81 | 5.81 | 5.51 | 5.59 | 5.59 | -1.24% | 66,281 |
| Nov 17, 2025 | 5.60 | 5.70 | 5.60 | 5.66 | 5.66 | -0.70% | 141,293 |
| Nov 14, 2025 | 5.64 | 5.80 | 5.64 | 5.70 | 5.70 | -1.04% | 72,054 |
| Nov 13, 2025 | 6.00 | 6.02 | 5.70 | 5.76 | 5.76 | -3.03% | 267,249 |
| Nov 12, 2025 | 5.83 | 6.00 | 5.83 | 5.94 | 5.94 | -0.50% | 64,023 |
| Nov 11, 2025 | 5.90 | 5.98 | 5.85 | 5.97 | 5.97 | 1.70% | 48,744 |
| Nov 10, 2025 | 5.89 | 5.95 | 5.70 | 5.87 | 5.87 | -0.51% | 86,266 |
| Nov 7, 2025 | 5.94 | 5.99 | 5.88 | 5.90 | 5.90 | -0.84% | 87,871 |
| Nov 6, 2025 | 6.01 | 6.05 | 5.92 | 5.95 | 5.95 | -1.00% | 161,516 |
| Nov 4, 2025 | 5.96 | 6.08 | 5.96 | 6.01 | 6.01 | - | 41,348 |
| Nov 3, 2025 | 6.12 | 6.12 | 5.95 | 6.01 | 6.01 | 0.17% | 62,901 |
| Oct 31, 2025 | 6.11 | 6.14 | 5.99 | 6.00 | 6.00 | -1.15% | 41,081 |
| Oct 30, 2025 | 5.97 | 6.12 | 5.97 | 6.07 | 6.07 | 0.83% | 68,609 |
| Oct 29, 2025 | 6.03 | 6.08 | 5.98 | 6.02 | 6.02 | 0.17% | 165,880 |
| Oct 28, 2025 | 5.95 | 6.09 | 5.95 | 6.01 | 6.01 | - | 85,137 |
| Oct 27, 2025 | 6.05 | 6.13 | 5.99 | 6.01 | 6.01 | -0.66% | 100,005 |
| Oct 24, 2025 | 6.00 | 6.14 | 6.00 | 6.05 | 6.05 | -0.98% | 68,310 |
| Oct 23, 2025 | 6.07 | 6.16 | 6.00 | 6.11 | 6.11 | 0.66% | 73,688 |
| Oct 21, 2025 | 6.05 | 6.11 | 5.95 | 6.07 | 6.07 | - | 24,190 |
| Oct 20, 2025 | 5.96 | 6.11 | 5.96 | 6.07 | 6.07 | 0.83% | 28,408 |
| Oct 17, 2025 | 6.05 | 6.15 | 6.00 | 6.02 | 6.02 | -0.17% | 65,416 |
| Oct 16, 2025 | 5.95 | 6.13 | 5.95 | 6.03 | 6.03 | 0.33% | 41,505 |
| Oct 15, 2025 | 5.95 | 6.07 | 5.95 | 6.01 | 6.01 | -0.17% | 36,632 |
| Oct 14, 2025 | 6.00 | 6.14 | 6.00 | 6.02 | 6.02 | -0.66% | 50,014 |