Source Natural Foods and Herbal Supplements Limited (BOM:531398)
India
· Delayed Price · Currency is INR 129.75
+1.70 (1.33%)
At close: Apr 28, 2026
BOM:531398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 139.90 | 139.90 | 125.25 | 129.75 | 129.75 | 1.33% | 6,074 |
| Apr 27, 2026 | 133.90 | 134.00 | 128.00 | 128.05 | 128.05 | -1.31% | 4,343 |
| Apr 24, 2026 | 133.90 | 133.90 | 129.30 | 129.75 | 129.75 | 1.13% | 198 |
| Apr 23, 2026 | 126.70 | 130.00 | 126.70 | 128.30 | 128.30 | 0.23% | 897 |
| Apr 22, 2026 | 134.95 | 134.95 | 128.00 | 128.00 | 128.00 | -1.69% | 38 |
| Apr 21, 2026 | 127.00 | 134.00 | 127.00 | 130.20 | 130.20 | 3.70% | 3,509 |
| Apr 20, 2026 | 128.40 | 128.40 | 125.10 | 125.55 | 125.55 | -3.65% | 815 |
| Apr 17, 2026 | 139.50 | 139.50 | 130.00 | 130.30 | 130.30 | -1.88% | 1,064 |
| Apr 16, 2026 | 126.00 | 134.00 | 124.05 | 132.80 | 132.80 | 4.61% | 5,169 |
| Apr 15, 2026 | 134.85 | 134.85 | 126.20 | 126.95 | 126.95 | 2.63% | 7,064 |
| Apr 13, 2026 | 134.90 | 134.90 | 121.10 | 123.70 | 123.70 | -3.25% | 4,292 |
| Apr 10, 2026 | 125.05 | 127.85 | 125.05 | 127.85 | 127.85 | 1.39% | 357 |
| Apr 9, 2026 | 137.95 | 137.95 | 125.55 | 126.10 | 126.10 | -3.22% | 2,547 |
| Apr 8, 2026 | 123.00 | 132.80 | 121.20 | 130.30 | 130.30 | 7.02% | 6,217 |
| Apr 7, 2026 | 134.90 | 134.90 | 121.35 | 121.75 | 121.75 | -2.29% | 767 |
| Apr 6, 2026 | 124.95 | 124.95 | 113.20 | 124.60 | 124.60 | 9.06% | 5,486 |
| Apr 2, 2026 | 114.00 | 117.00 | 113.50 | 114.25 | 114.25 | 0.18% | 3,071 |
| Apr 1, 2026 | 109.50 | 117.85 | 109.50 | 114.05 | 114.05 | 5.12% | 6,738 |
| Mar 30, 2026 | 110.55 | 110.55 | 100.95 | 108.50 | 108.50 | -2.34% | 7,147 |
| Mar 27, 2026 | 125.80 | 125.80 | 111.00 | 111.10 | 111.10 | -4.96% | 3,042 |
| Mar 25, 2026 | 106.00 | 126.95 | 106.00 | 116.90 | 116.90 | 8.85% | 3,051 |
| Mar 24, 2026 | 128.00 | 128.00 | 101.00 | 107.40 | 107.40 | -0.92% | 2,951 |
| Mar 23, 2026 | 132.95 | 132.95 | 105.05 | 108.40 | 108.40 | -3.34% | 2,096 |
| Mar 20, 2026 | 111.20 | 129.95 | 111.20 | 112.15 | 112.15 | -1.41% | 5,135 |
| Mar 19, 2026 | 131.45 | 131.45 | 112.30 | 113.75 | 113.75 | -4.69% | 2,050 |
| Mar 18, 2026 | 138.45 | 138.45 | 112.00 | 119.35 | 119.35 | -6.39% | 5,808 |
| Mar 17, 2026 | 135.00 | 135.00 | 125.15 | 127.50 | 127.50 | -1.16% | 307 |
| Mar 16, 2026 | 135.00 | 135.00 | 123.95 | 129.00 | 129.00 | -2.57% | 1,770 |
| Mar 13, 2026 | 139.40 | 139.40 | 127.00 | 132.40 | 132.40 | 1.89% | 2,730 |
| Mar 12, 2026 | 127.00 | 130.00 | 117.10 | 129.95 | 129.95 | -3.74% | 681 |
| Mar 11, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 3.85% | 1 |
| Mar 10, 2026 | 134.40 | 134.40 | 127.25 | 130.00 | 130.00 | 3.34% | 27 |
| 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 |