Shri Vasuprada Plantations Limited (BOM:538092)
India
· Delayed Price · Currency is INR 103.65
-1.05 (-1.00%)
At close: Mar 9, 2026
BOM:538092 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | -1.00% | 6 |
| Mar 6, 2026 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | 0.05% | 1 |
| Mar 4, 2026 | 104.95 | 104.95 | 104.65 | 104.65 | 104.65 | -0.33% | 12 |
| Feb 25, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 3.96% | 4 |
| Feb 24, 2026 | 100.60 | 103.70 | 100.60 | 101.00 | 101.00 | 0.45% | 51 |
| Feb 23, 2026 | 104.95 | 105.00 | 100.55 | 100.55 | 100.55 | - | 580 |
| Feb 20, 2026 | 106.50 | 106.50 | 98.65 | 100.55 | 100.55 | -2.90% | 310 |
| Feb 19, 2026 | 109.90 | 109.90 | 103.55 | 103.55 | 103.55 | -2.36% | 18 |
| Feb 17, 2026 | 109.85 | 109.85 | 106.00 | 106.05 | 106.05 | -0.66% | 252 |
| Feb 16, 2026 | 106.70 | 106.75 | 106.70 | 106.75 | 106.75 | -2.82% | 128 |
| Feb 13, 2026 | 106.60 | 110.40 | 106.55 | 109.85 | 109.85 | -0.59% | 91 |
| Feb 12, 2026 | 107.15 | 111.90 | 106.95 | 110.50 | 110.50 | 2.36% | 747 |
| Feb 11, 2026 | 107.70 | 107.95 | 103.00 | 107.95 | 107.95 | 4.25% | 318 |
| Feb 10, 2026 | 107.00 | 108.25 | 103.00 | 103.55 | 103.55 | -4.34% | 274 |
| Feb 9, 2026 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | -0.09% | 10 |
| Feb 6, 2026 | 108.00 | 108.45 | 106.75 | 108.35 | 108.35 | -0.09% | 122 |
| Feb 5, 2026 | 106.60 | 108.45 | 103.00 | 108.45 | 108.45 | 1.26% | 72 |
| Feb 4, 2026 | 103.90 | 109.95 | 103.90 | 107.10 | 107.10 | 3.08% | 112 |
| Feb 2, 2026 | 105.00 | 105.00 | 103.25 | 103.90 | 103.90 | -0.34% | 200 |
| Feb 1, 2026 | 111.90 | 111.90 | 103.00 | 104.25 | 104.25 | -6.84% | 128 |
| Jan 30, 2026 | 110.00 | 113.90 | 110.00 | 111.90 | 111.90 | 9.28% | 135 |
| Jan 29, 2026 | 102.25 | 102.50 | 102.25 | 102.40 | 102.40 | -5.88% | 13 |
| Jan 28, 2026 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | -0.18% | 1 |
| Jan 27, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | 10 |
| Jan 22, 2026 | 102.90 | 112.00 | 102.90 | 110.00 | 110.00 | 4.76% | 67 |
| Jan 21, 2026 | 111.00 | 111.00 | 105.00 | 105.00 | 105.00 | - | 201 |
| Jan 20, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -5.32% | 7 |
| Jan 19, 2026 | 105.00 | 110.90 | 105.00 | 110.90 | 110.90 | 3.64% | 11 |
| Jan 16, 2026 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | -0.93% | 137 |
| Jan 14, 2026 | 107.95 | 108.00 | 107.00 | 108.00 | 108.00 | 0.05% | 114 |
| Jan 12, 2026 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 0.94% | 7 |
| Jan 9, 2026 | 109.90 | 109.90 | 106.70 | 106.95 | 106.95 | 1.86% | 503 |
| Jan 8, 2026 | 102.00 | 108.80 | 102.00 | 105.00 | 105.00 | 0.72% | 1,115 |
| Jan 7, 2026 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - | 1 |
| Jan 6, 2026 | 110.00 | 110.00 | 104.25 | 104.25 | 104.25 | -2.11% | 339 |
| Jan 5, 2026 | 106.25 | 112.00 | 106.25 | 106.50 | 106.50 | -1.53% | 211 |
| Jan 2, 2026 | 111.50 | 111.50 | 108.05 | 108.15 | 108.15 | 1.55% | 203 |
| Jan 1, 2026 | 106.55 | 106.55 | 106.50 | 106.50 | 106.50 | -1.39% | 145 |
| Dec 31, 2025 | 118.00 | 118.00 | 108.00 | 108.00 | 108.00 | - | 4 |
| Dec 30, 2025 | 117.95 | 117.95 | 106.25 | 108.00 | 108.00 | -3.83% | 261 |
| Dec 24, 2025 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | -0.49% | 10 |
| Dec 23, 2025 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | -0.49% | 51 |
| Dec 22, 2025 | 114.00 | 114.00 | 113.40 | 113.40 | 113.40 | - | 101 |
| Dec 18, 2025 | 113.35 | 113.40 | 113.35 | 113.40 | 113.40 | - | 20 |
| Dec 17, 2025 | 113.60 | 114.50 | 113.40 | 113.40 | 113.40 | 2.95% | 532 |
| Dec 16, 2025 | 113.90 | 113.90 | 110.00 | 110.15 | 110.15 | -3.38% | 143 |
| Dec 15, 2025 | 107.05 | 114.00 | 107.05 | 114.00 | 114.00 | 7.45% | 140 |
| Dec 12, 2025 | 115.00 | 115.00 | 103.25 | 106.10 | 106.10 | 0.57% | 1,513 |
| Dec 11, 2025 | 105.30 | 106.00 | 105.00 | 105.50 | 105.50 | -2.31% | 533 |
| Dec 10, 2025 | 110.50 | 110.50 | 108.00 | 108.00 | 108.00 | -2.70% | 211 |
| Dec 9, 2025 | 107.90 | 111.00 | 101.00 | 111.00 | 111.00 | 2.78% | 647 |
| Dec 8, 2025 | 118.80 | 118.80 | 100.25 | 108.00 | 108.00 | 2.18% | 3,058 |
| Dec 5, 2025 | 112.90 | 112.90 | 105.70 | 105.70 | 105.70 | -6.38% | 61 |
| Dec 4, 2025 | 113.00 | 113.00 | 109.65 | 112.90 | 112.90 | -0.22% | 58 |
| Dec 3, 2025 | 113.90 | 113.90 | 113.15 | 113.15 | 113.15 | 5.11% | 58 |
| Dec 2, 2025 | 115.40 | 115.40 | 107.50 | 107.65 | 107.65 | -6.27% | 4,658 |
| Dec 1, 2025 | 113.00 | 114.85 | 113.00 | 114.85 | 114.85 | 1.64% | 110 |
| Nov 28, 2025 | 112.80 | 115.65 | 112.65 | 113.00 | 113.00 | 1.39% | 810 |
| Nov 27, 2025 | 106.00 | 111.60 | 106.00 | 111.45 | 111.45 | 1.32% | 14 |
| Nov 26, 2025 | 110.00 | 110.55 | 108.10 | 110.00 | 110.00 | -3.42% | 3,118 |
| Nov 24, 2025 | 123.95 | 123.95 | 113.90 | 113.90 | 113.90 | - | 371 |
| Nov 21, 2025 | 123.60 | 123.60 | 112.00 | 113.90 | 113.90 | -3.80% | 476 |
| Nov 20, 2025 | 123.45 | 124.95 | 114.55 | 118.40 | 118.40 | 3.18% | 1,340 |
| Nov 19, 2025 | 115.00 | 117.00 | 108.60 | 114.75 | 114.75 | 7.04% | 14,937 |
| Nov 18, 2025 | 110.20 | 110.20 | 107.20 | 107.20 | 107.20 | -5.13% | 315 |
| Nov 17, 2025 | 111.10 | 113.00 | 111.10 | 113.00 | 113.00 | 1.71% | 75 |
| Nov 13, 2025 | 110.00 | 114.70 | 104.00 | 111.10 | 111.10 | -3.39% | 179 |
| Nov 12, 2025 | 112.05 | 117.95 | 112.00 | 115.00 | 115.00 | 0.83% | 386 |
| Nov 11, 2025 | 118.50 | 122.00 | 114.05 | 114.05 | 114.05 | 3.12% | 204 |
| Nov 10, 2025 | 114.30 | 114.30 | 110.60 | 110.60 | 110.60 | -3.24% | 87 |
| Nov 7, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | 1.87% | 102 |
| Nov 6, 2025 | 121.95 | 121.95 | 112.00 | 112.20 | 112.20 | 0.09% | 1,578 |
| Nov 4, 2025 | 118.40 | 118.40 | 112.10 | 112.10 | 112.10 | -5.32% | 203 |
| Nov 3, 2025 | 123.95 | 123.95 | 118.00 | 118.40 | 118.40 | 2.96% | 290 |
| Oct 31, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 2.82% | 21 |
| Oct 30, 2025 | 123.95 | 123.95 | 111.40 | 111.85 | 111.85 | -2.91% | 197 |
| Oct 29, 2025 | 115.00 | 115.25 | 115.00 | 115.20 | 115.20 | 1.05% | 197 |
| Oct 28, 2025 | 116.70 | 120.00 | 114.00 | 114.00 | 114.00 | -2.31% | 25,383 |
| Oct 27, 2025 | 114.00 | 116.70 | 114.00 | 116.70 | 116.70 | 3.27% | 25,001 |
| Oct 24, 2025 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 0.44% | 10,533 |
| Oct 23, 2025 | 110.10 | 118.00 | 110.10 | 112.50 | 112.50 | 2.27% | 67 |
| Oct 20, 2025 | 112.00 | 112.00 | 107.00 | 110.00 | 110.00 | -3.51% | 182 |
| Oct 17, 2025 | 107.65 | 117.00 | 107.65 | 114.00 | 114.00 | - | 1,730 |
| Oct 16, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -0.83% | 25,148 |
| Oct 15, 2025 | 110.35 | 115.00 | 110.35 | 114.95 | 114.95 | 2.09% | 393 |
| Oct 14, 2025 | 117.00 | 120.00 | 112.50 | 112.60 | 112.60 | -4.58% | 640 |
| Oct 13, 2025 | 115.00 | 118.00 | 112.00 | 118.00 | 118.00 | 1.51% | 75 |
| Oct 10, 2025 | 110.25 | 119.80 | 110.25 | 116.25 | 116.25 | 1.09% | 30 |
| Oct 9, 2025 | 111.65 | 116.05 | 111.65 | 115.00 | 115.00 | -0.90% | 1,290 |
| Oct 8, 2025 | 120.45 | 120.45 | 116.00 | 116.05 | 116.05 | -3.65% | 76 |
| Oct 7, 2025 | 123.75 | 125.00 | 119.65 | 120.45 | 120.45 | -2.23% | 234 |
| Oct 6, 2025 | 133.00 | 133.00 | 123.15 | 123.20 | 123.20 | -0.44% | 2,132 |
| Oct 3, 2025 | 126.95 | 126.95 | 115.00 | 123.75 | 123.75 | 0.73% | 2,836 |
| Oct 1, 2025 | 133.10 | 133.10 | 121.05 | 122.85 | 122.85 | 1.53% | 19,931 |
| Sep 30, 2025 | 109.00 | 121.00 | 109.00 | 121.00 | 121.00 | 10.00% | 4,597 |
| Sep 29, 2025 | 116.35 | 116.35 | 110.00 | 110.00 | 110.00 | -5.46% | 2,121 |
| Sep 25, 2025 | 115.50 | 120.00 | 115.50 | 116.35 | 116.35 | 2.24% | 803 |
| Sep 24, 2025 | 113.90 | 113.90 | 113.50 | 113.80 | 113.80 | 2.20% | 51 |
| Sep 23, 2025 | 112.00 | 116.00 | 111.35 | 111.35 | 111.35 | -4.01% | 8,706 |
| Sep 22, 2025 | 112.10 | 116.00 | 112.10 | 116.00 | 116.00 | 1.93% | 130 |