Shri Vasuprada Plantations Limited (BOM:538092)
India
· Delayed Price · Currency is INR 99.25
+2.25 (2.32%)
At close: Apr 28, 2026
BOM:538092 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 101.80 | 101.85 | 98.50 | 99.25 | 99.25 | 2.32% | 85 |
| Apr 27, 2026 | 97.34 | 97.34 | 97.00 | 97.00 | 97.00 | -0.35% | 328 |
| Apr 23, 2026 | 100.00 | 100.00 | 97.34 | 97.34 | 97.34 | -4.89% | 12 |
| Apr 22, 2026 | 97.02 | 103.49 | 95.06 | 102.35 | 102.35 | 3.38% | 55 |
| Apr 20, 2026 | 101.98 | 101.99 | 99.00 | 99.00 | 99.00 | -2.94% | 319 |
| Apr 17, 2026 | 96.00 | 103.99 | 96.00 | 102.00 | 102.00 | 0.99% | 402 |
| Apr 16, 2026 | 104.00 | 104.00 | 99.00 | 101.00 | 101.00 | 1.30% | 375 |
| Apr 15, 2026 | 100.99 | 100.99 | 98.00 | 99.70 | 99.70 | 1.43% | 674 |
| Apr 13, 2026 | 95.00 | 98.29 | 91.02 | 98.29 | 98.29 | 3.79% | 209 |
| Apr 10, 2026 | 98.89 | 98.89 | 94.70 | 94.70 | 94.70 | -4.24% | 282 |
| Apr 9, 2026 | 98.89 | 98.90 | 98.89 | 98.89 | 98.89 | -0.01% | 540 |
| Apr 8, 2026 | 99.99 | 99.99 | 98.90 | 98.90 | 98.90 | 1.98% | 14 |
| Apr 7, 2026 | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | -0.48% | 1 |
| Apr 6, 2026 | 92.61 | 97.50 | 91.30 | 97.45 | 97.45 | 3.12% | 113 |
| Apr 2, 2026 | 94.99 | 94.99 | 93.00 | 94.50 | 94.50 | 0.67% | 625 |
| Apr 1, 2026 | 85.55 | 94.50 | 85.55 | 93.87 | 93.87 | 4.30% | 457 |
| Mar 30, 2026 | 90.00 | 90.00 | 89.95 | 90.00 | 90.00 | -0.11% | 102 |
| Mar 27, 2026 | 94.50 | 94.75 | 90.05 | 90.10 | 90.10 | -4.91% | 2,509 |
| Mar 25, 2026 | 94.95 | 95.00 | 90.10 | 94.75 | 94.75 | 0.64% | 2,042 |
| Mar 24, 2026 | 87.20 | 94.15 | 87.20 | 94.15 | 94.15 | 3.18% | 3 |
| Mar 23, 2026 | 92.20 | 93.00 | 91.00 | 91.25 | 91.25 | -4.55% | 1,600 |
| Mar 20, 2026 | 95.10 | 99.50 | 95.10 | 95.60 | 95.60 | 0.63% | 900 |
| Mar 19, 2026 | 94.65 | 98.00 | 94.65 | 95.00 | 95.00 | -4.38% | 2,545 |
| Mar 18, 2026 | 99.00 | 101.50 | 96.50 | 99.35 | 99.35 | -2.12% | 1,013 |
| Mar 17, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 2.73% | 1 |
| Mar 16, 2026 | 102.40 | 102.40 | 98.80 | 98.80 | 98.80 | 1.13% | 7 |
| Mar 13, 2026 | 100.05 | 102.50 | 97.70 | 97.70 | 97.70 | -4.96% | 677 |
| Mar 12, 2026 | 101.00 | 102.95 | 101.00 | 102.80 | 102.80 | 1.38% | 117 |
| Mar 11, 2026 | 101.10 | 103.50 | 99.00 | 101.40 | 101.40 | -2.50% | 1,503 |
| Mar 10, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.34% | 13 |
| 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 |