Source Natural Foods and Herbal Supplements Limited (BOM:531398)
India
· Delayed Price · Currency is INR 130.00
+4.20 (3.34%)
At close: Mar 10, 2026
BOM:531398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 120.90 | 133.70 | 118.00 | 125.80 | 125.80 | 1.99% | 297 |
| Mar 6, 2026 | 123.05 | 123.65 | 123.00 | 123.35 | 123.35 | -5.12% | 65 |
| Mar 5, 2026 | 145.00 | 145.00 | 120.40 | 130.00 | 130.00 | 1.60% | 114 |
| Mar 4, 2026 | 143.95 | 143.95 | 124.90 | 127.95 | 127.95 | 3.60% | 141 |
| Mar 2, 2026 | 127.00 | 127.00 | 123.00 | 123.50 | 123.50 | -2.76% | 374 |
| Feb 27, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 1.15% | 94 |
| Feb 26, 2026 | 132.65 | 135.00 | 125.05 | 125.55 | 125.55 | -4.85% | 261 |
| Feb 25, 2026 | 130.00 | 132.00 | 130.00 | 131.95 | 131.95 | -0.53% | 571 |
| Feb 24, 2026 | 121.10 | 133.85 | 121.10 | 132.65 | 132.65 | -0.75% | 13 |
| Feb 23, 2026 | 137.95 | 137.95 | 130.70 | 133.65 | 133.65 | 4.33% | 1,214 |
| Feb 20, 2026 | 129.90 | 129.90 | 125.10 | 128.10 | 128.10 | 1.55% | 13 |
| Feb 19, 2026 | 128.00 | 128.00 | 125.00 | 126.15 | 126.15 | -1.45% | 255 |
| Feb 18, 2026 | 124.05 | 128.00 | 124.00 | 128.00 | 128.00 | 2.03% | 341 |
| Feb 17, 2026 | 126.05 | 128.65 | 125.00 | 125.45 | 125.45 | -4.20% | 865 |
| Feb 16, 2026 | 134.95 | 134.95 | 130.00 | 130.95 | 130.95 | 1.51% | 465 |
| Feb 13, 2026 | 140.00 | 140.00 | 126.05 | 129.00 | 129.00 | 1.57% | 1,228 |
| Feb 12, 2026 | 136.00 | 136.00 | 120.35 | 127.00 | 127.00 | -6.62% | 10,711 |
| Feb 11, 2026 | 145.00 | 145.00 | 136.00 | 136.00 | 136.00 | 1.38% | 38 |
| Feb 10, 2026 | 135.00 | 139.95 | 132.00 | 134.15 | 134.15 | -2.44% | 1,571 |
| Feb 9, 2026 | 138.00 | 140.00 | 137.00 | 137.50 | 137.50 | 2.61% | 779 |
| Feb 6, 2026 | 138.00 | 138.00 | 133.80 | 134.00 | 134.00 | -0.74% | 1,080 |
| Feb 5, 2026 | 145.00 | 145.00 | 135.00 | 135.00 | 135.00 | -1.53% | 1,417 |
| Feb 4, 2026 | 145.00 | 145.00 | 137.10 | 137.10 | 137.10 | -2.07% | 774 |
| Feb 3, 2026 | 144.00 | 144.00 | 136.00 | 140.00 | 140.00 | -0.43% | 508 |
| Feb 2, 2026 | 144.70 | 144.70 | 130.00 | 140.60 | 140.60 | 0.43% | 2,419 |
| Feb 1, 2026 | 138.25 | 140.00 | 135.00 | 140.00 | 140.00 | 1.27% | 1,152 |
| Jan 30, 2026 | 138.10 | 138.25 | 138.00 | 138.25 | 138.25 | -2.95% | 175 |
| Jan 29, 2026 | 144.00 | 144.00 | 138.00 | 142.45 | 142.45 | -0.31% | 984 |
| Jan 28, 2026 | 144.00 | 144.00 | 138.65 | 142.90 | 142.90 | 3.55% | 1,048 |
| Jan 27, 2026 | 145.00 | 145.00 | 138.00 | 138.00 | 138.00 | - | 513 |
| Jan 23, 2026 | 126.00 | 143.80 | 126.00 | 138.00 | 138.00 | -1.46% | 596 |
| Jan 22, 2026 | 125.25 | 143.95 | 125.25 | 140.05 | 140.05 | 0.72% | 1,150 |
| Jan 21, 2026 | 140.05 | 140.05 | 135.05 | 139.05 | 139.05 | -0.71% | 1,267 |
| Jan 20, 2026 | 145.00 | 145.00 | 138.00 | 140.05 | 140.05 | 0.65% | 842 |
| Jan 19, 2026 | 139.90 | 142.90 | 133.30 | 139.15 | 139.15 | -0.54% | 1,552 |
| Jan 16, 2026 | 144.90 | 145.00 | 139.00 | 139.90 | 139.90 | -2.78% | 2,160 |
| Jan 14, 2026 | 145.00 | 145.00 | 142.50 | 143.90 | 143.90 | 2.79% | 529 |
| Jan 13, 2026 | 140.00 | 141.95 | 139.55 | 140.00 | 140.00 | 2.94% | 910 |
| Jan 12, 2026 | 140.00 | 140.00 | 133.00 | 136.00 | 136.00 | 2.95% | 1,389 |
| Jan 9, 2026 | 140.00 | 140.00 | 131.00 | 132.10 | 132.10 | -2.40% | 1,463 |
| Jan 8, 2026 | 140.00 | 140.00 | 133.60 | 135.35 | 135.35 | -1.56% | 2,284 |
| Jan 7, 2026 | 140.00 | 140.00 | 136.00 | 137.50 | 137.50 | -0.72% | 4,512 |
| Jan 6, 2026 | 140.00 | 140.00 | 134.50 | 138.50 | 138.50 | 4.53% | 2,018 |
| Jan 5, 2026 | 130.15 | 137.25 | 130.00 | 132.50 | 132.50 | -1.82% | 740 |
| Jan 2, 2026 | 140.75 | 140.75 | 131.10 | 134.95 | 134.95 | -1.50% | 369 |
| Jan 1, 2026 | 143.95 | 143.95 | 137.00 | 137.00 | 137.00 | 1.52% | 65 |
| Dec 31, 2025 | 140.00 | 140.00 | 132.20 | 134.95 | 134.95 | 3.02% | 516 |
| Dec 30, 2025 | 141.00 | 141.00 | 130.00 | 131.00 | 131.00 | -2.17% | 211 |
| Dec 29, 2025 | 143.40 | 143.40 | 126.10 | 133.90 | 133.90 | -0.26% | 1,041 |
| Dec 26, 2025 | 145.00 | 145.00 | 130.15 | 134.25 | 134.25 | -4.79% | 2,234 |
| Dec 24, 2025 | 144.90 | 144.90 | 139.85 | 141.00 | 141.00 | 2.25% | 195 |
| Dec 23, 2025 | 143.00 | 143.00 | 131.25 | 137.90 | 137.90 | 3.65% | 186 |
| Dec 22, 2025 | 130.05 | 143.40 | 130.05 | 133.05 | 133.05 | -4.35% | 72 |
| Dec 19, 2025 | 141.50 | 141.50 | 131.45 | 139.10 | 139.10 | 0.22% | 898 |
| Dec 18, 2025 | 144.85 | 144.85 | 138.75 | 138.80 | 138.80 | 0.73% | 20 |
| Dec 17, 2025 | 143.00 | 143.00 | 137.35 | 137.80 | 137.80 | 5.43% | 22 |
| Dec 16, 2025 | 131.05 | 138.70 | 130.00 | 130.70 | 130.70 | -3.54% | 94 |
| Dec 15, 2025 | 144.45 | 144.45 | 135.00 | 135.50 | 135.50 | 0.37% | 132 |
| Dec 12, 2025 | 135.95 | 141.00 | 128.90 | 135.00 | 135.00 | 2.62% | 135 |
| Dec 11, 2025 | 133.10 | 137.95 | 131.15 | 131.55 | 131.55 | -5.29% | 789 |
| Dec 10, 2025 | 139.45 | 139.45 | 138.90 | 138.90 | 138.90 | 2.89% | 2 |
| Dec 9, 2025 | 136.45 | 136.45 | 125.05 | 135.00 | 135.00 | -1.28% | 439 |
| Dec 8, 2025 | 142.00 | 142.00 | 121.35 | 136.75 | 136.75 | -1.37% | 293 |
| Dec 4, 2025 | 144.75 | 144.75 | 134.25 | 138.65 | 138.65 | 3.94% | 294 |
| Dec 3, 2025 | 138.80 | 138.80 | 130.15 | 133.40 | 133.40 | -0.07% | 521 |
| Dec 2, 2025 | 139.00 | 139.00 | 130.00 | 133.50 | 133.50 | 1.02% | 1,350 |
| Dec 1, 2025 | 139.95 | 140.00 | 130.55 | 132.15 | 132.15 | -1.78% | 1,760 |
| Nov 28, 2025 | 139.95 | 139.95 | 134.50 | 134.55 | 134.55 | 0.04% | 156 |
| Nov 27, 2025 | 140.00 | 140.00 | 131.10 | 134.50 | 134.50 | -1.75% | 674 |
| Nov 26, 2025 | 140.85 | 140.85 | 134.00 | 136.90 | 136.90 | -2.80% | 184 |
| Nov 25, 2025 | 148.00 | 148.00 | 135.15 | 140.85 | 140.85 | 6.54% | 536 |
| Nov 24, 2025 | 152.90 | 152.90 | 132.00 | 132.20 | 132.20 | -2.83% | 560 |
| Nov 21, 2025 | 139.95 | 139.95 | 133.95 | 136.05 | 136.05 | 1.87% | 683 |
| Nov 20, 2025 | 139.95 | 143.35 | 130.80 | 133.55 | 133.55 | -3.75% | 124 |
| Nov 19, 2025 | 155.90 | 155.90 | 136.00 | 138.75 | 138.75 | -1.87% | 580 |
| Nov 18, 2025 | 149.00 | 149.00 | 135.10 | 141.40 | 141.40 | 2.46% | 121 |
| Nov 17, 2025 | 148.00 | 148.00 | 135.00 | 138.00 | 138.00 | -4.10% | 1,403 |
| Nov 14, 2025 | 149.75 | 149.75 | 133.00 | 143.90 | 143.90 | 2.79% | 1,408 |
| Nov 13, 2025 | 130.15 | 148.90 | 129.95 | 140.00 | 140.00 | 3.44% | 3,796 |
| Nov 12, 2025 | 153.95 | 153.95 | 122.05 | 135.35 | 135.35 | -2.03% | 1,899 |
| Nov 11, 2025 | 140.00 | 140.10 | 135.25 | 138.15 | 138.15 | -1.32% | 1,628 |
| Nov 10, 2025 | 143.70 | 143.75 | 140.00 | 140.00 | 140.00 | -2.54% | 2,925 |
| Nov 7, 2025 | 143.65 | 148.30 | 143.65 | 143.65 | 143.65 | - | 591 |
| Nov 6, 2025 | 143.65 | 147.95 | 143.65 | 143.65 | 143.65 | - | 403 |
| Nov 4, 2025 | 143.30 | 145.95 | 143.25 | 143.65 | 143.65 | 0.28% | 400 |
| Nov 3, 2025 | 156.10 | 156.10 | 143.00 | 143.25 | 143.25 | -1.10% | 1,099 |
| Oct 31, 2025 | 155.75 | 155.75 | 143.90 | 144.85 | 144.85 | -6.37% | 3,569 |
| Oct 30, 2025 | 155.95 | 155.95 | 142.30 | 154.70 | 154.70 | 3.17% | 1,807 |
| Oct 29, 2025 | 156.45 | 156.45 | 142.65 | 149.95 | 149.95 | 4.31% | 493 |
| Oct 28, 2025 | 149.60 | 149.60 | 143.00 | 143.75 | 143.75 | -3.91% | 978 |
| Oct 27, 2025 | 158.75 | 158.75 | 146.55 | 149.60 | 149.60 | 0.13% | 971 |
| Oct 24, 2025 | 164.90 | 164.90 | 143.15 | 149.40 | 149.40 | 0.78% | 2,043 |
| Oct 23, 2025 | 152.60 | 156.45 | 147.00 | 148.25 | 148.25 | -2.85% | 417 |
| Oct 21, 2025 | 151.75 | 157.50 | 147.10 | 152.60 | 152.60 | 0.56% | 3,628 |
| Oct 20, 2025 | 170.00 | 170.00 | 144.00 | 151.75 | 151.75 | 6.38% | 7,840 |
| Oct 17, 2025 | 147.80 | 147.80 | 136.20 | 142.65 | 142.65 | -0.83% | 835 |
| Oct 16, 2025 | 149.95 | 149.95 | 142.00 | 143.85 | 143.85 | 0.45% | 1,075 |
| Oct 15, 2025 | 147.00 | 150.00 | 143.10 | 143.20 | 143.20 | 0.28% | 1,570 |
| Oct 14, 2025 | 158.00 | 158.00 | 141.20 | 142.80 | 142.80 | -0.14% | 1,501 |
| Oct 13, 2025 | 148.00 | 152.45 | 141.75 | 143.00 | 143.00 | 3.70% | 5,444 |