Swarnsarita Jewels India Limited SWARNSAR
NSE · India · Consumer Durables
INR 39.09-0.87 (-2.18%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 38.44 | -3.80% | INR 38.03 | INR 40.00 | INR 38.00 | 7.29K |
| 2026-09-30 | INR 39.96 | -3.22% | INR 41.29 | INR 41.94 | INR 39.10 | 3.26K |
| 2026-09-29 | INR 41.29 | +2.76% | INR 38.60 | INR 43.90 | INR 38.00 | 13.33K |
| 2026-09-28 | INR 40.18 | -3.60% | INR 42.85 | INR 43.27 | INR 39.00 | 13.31K |
| 2026-09-25 | INR 41.68 | -0.86% | INR 43.50 | INR 43.50 | INR 40.20 | 10.28K |
| 2026-09-24 | INR 42.04 | 0.00% | INR 42.04 | INR 44.15 | INR 41.00 | 45.19K |
| 2026-09-23 | INR 42.04 | +5.92% | INR 38.21 | INR 44.50 | INR 38.21 | 36.94K |
| 2026-09-22 | INR 39.69 | +7.07% | INR 37.81 | INR 40.40 | INR 36.55 | 54.68K |
| 2026-09-21 | INR 37.07 | -4.85% | INR 40.00 | INR 40.00 | INR 36.31 | 8.23K |
| 2026-09-18 | INR 38.96 | +0.62% | INR 38.72 | INR 38.98 | INR 37.66 | 862 |
| 2026-09-17 | INR 38.72 | +3.75% | INR 38.50 | INR 39.68 | INR 37.50 | 5.94K |
| 2026-09-16 | INR 37.32 | -3.67% | INR 39.00 | INR 39.75 | INR 36.10 | 11.77K |
| 2026-09-15 | INR 38.74 | -2.32% | INR 39.05 | INR 40.87 | INR 38.30 | 17.38K |
| 2026-09-11 | INR 39.66 | -4.69% | INR 40.70 | INR 41.40 | INR 39.30 | 60.73K |
| 2026-09-10 | INR 41.61 | +2.04% | INR 41.70 | INR 44.00 | INR 39.00 | 75.78K |
| 2026-09-09 | INR 40.78 | -2.02% | INR 43.50 | INR 45.70 | INR 39.21 | 123.60K |
| 2026-09-08 | INR 41.62 | +10.75% | INR 39.20 | INR 44.38 | INR 38.00 | 232.26K |
| 2026-09-07 | INR 37.58 | +6.61% | INR 36.50 | INR 39.25 | INR 35.10 | 82.04K |
| 2026-09-04 | INR 35.25 | -0.65% | INR 35.05 | INR 35.44 | INR 34.17 | 6.02K |
| 2026-09-03 | INR 35.48 | +4.02% | INR 35.75 | INR 35.75 | INR 34.11 | 2.45K |
| 2026-09-02 | INR 34.11 | -2.04% | INR 34.75 | INR 34.76 | INR 34.03 | 3.12K |
| 2026-09-01 | INR 34.82 | -1.50% | INR 34.26 | INR 35.18 | INR 34.26 | 3.48K |
| 2026-08-31 | INR 35.35 | +2.73% | INR 35.95 | INR 36.00 | INR 33.85 | 18.81K |
| 2026-08-28 | INR 34.41 | -0.46% | INR 35.00 | INR 35.00 | INR 34.00 | 530 |
| 2026-08-27 | INR 34.57 | +0.32% | INR 34.80 | INR 34.80 | INR 34.20 | 5.17K |
| 2026-08-26 | INR 34.46 | -2.90% | INR 34.40 | INR 35.00 | INR 33.90 | 4.49K |
| 2026-08-25 | INR 35.49 | +0.82% | INR 36.50 | INR 36.50 | INR 34.00 | 1.17K |
| 2026-08-24 | INR 35.20 | +2.95% | INR 34.19 | INR 35.70 | INR 33.12 | 1.54K |
| 2026-08-21 | INR 34.19 | -1.07% | INR 32.00 | INR 35.00 | INR 32.00 | 2.43K |
| 2026-08-20 | INR 34.56 | +0.91% | INR 36.00 | INR 36.25 | INR 34.50 | 3.17K |
| 2026-08-19 | INR 34.25 | +0.79% | INR 36.50 | INR 36.60 | INR 33.05 | 6.08K |
| 2026-08-18 | INR 33.98 | — | INR 33.40 | INR 36.85 | INR 33.10 | 9.18K |