BSE - Delayed Quote INR

Shervani Industrial Syndicate Limited (SHERVANI.BO)

Compare
501.20 +22.25 (+4.65%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 2, 2024 480.00 513.95 480.00 501.20 501.20 1,082
Nov 29, 2024 486.55 493.50 476.00 478.95 478.95 343
Nov 28, 2024 499.50 499.50 475.00 486.55 486.55 329
Nov 27, 2024 491.00 498.95 486.25 489.55 489.55 205
Nov 26, 2024 486.00 500.00 486.00 499.40 499.40 212
Nov 25, 2024 490.15 498.50 480.15 484.40 484.40 559
Nov 22, 2024 492.05 499.40 488.00 490.10 490.10 328
Nov 21, 2024 491.30 500.00 485.60 498.05 498.05 49
Nov 19, 2024 499.50 515.00 499.50 500.65 500.65 167
Nov 18, 2024 538.95 538.95 481.05 499.50 499.50 1,127
Nov 14, 2024 500.25 502.05 500.25 502.05 502.05 56
Nov 13, 2024 515.00 515.00 510.00 510.40 510.40 231
Nov 12, 2024 526.50 528.00 519.95 523.60 523.60 436
Nov 11, 2024 519.00 519.00 510.00 511.15 511.15 260
Nov 8, 2024 527.95 530.00 514.30 516.85 516.85 165
Nov 7, 2024 517.00 532.55 509.95 522.15 522.15 982
Nov 6, 2024 520.15 524.80 511.30 523.95 523.95 336
Nov 5, 2024 528.30 528.30 520.05 520.15 520.15 107
Nov 4, 2024 528.30 528.30 528.30 528.30 528.30 2
Nov 1, 2024 524.90 544.90 515.00 543.95 543.95 54
Oct 31, 2024 540.20 545.00 515.30 520.75 520.75 307
Oct 30, 2024 525.00 539.95 511.30 539.50 539.50 251
Oct 29, 2024 534.95 534.95 525.00 525.00 525.00 132
Oct 28, 2024 501.30 539.50 501.30 517.00 517.00 105
Oct 25, 2024 545.00 545.00 501.95 516.40 516.40 616
Oct 24, 2024 526.30 540.05 524.30 537.45 537.45 180
Oct 23, 2024 552.95 552.95 531.30 542.05 542.05 120
Oct 22, 2024 541.55 559.85 540.00 540.25 540.25 432
Oct 21, 2024 551.30 559.00 541.00 541.55 541.55 338
Oct 18, 2024 547.35 568.95 547.35 560.40 560.40 512
Oct 17, 2024 571.00 571.00 560.00 560.45 560.45 368
Oct 16, 2024 560.00 575.00 560.00 560.20 560.20 2,352
Oct 15, 2024 560.00 560.10 550.00 560.00 560.00 5,070
Oct 14, 2024 567.90 567.90 551.20 560.25 560.25 254
Oct 11, 2024 551.25 568.00 551.25 555.00 555.00 927
Oct 10, 2024 560.00 569.80 551.00 560.15 560.15 1,497
Oct 9, 2024 550.00 561.00 550.00 560.00 560.00 5,322
Oct 8, 2024 564.50 564.50 535.50 545.00 545.00 100
Oct 7, 2024 548.95 548.95 530.00 535.00 535.00 1,068
Oct 4, 2024 563.95 563.95 540.10 549.45 549.45 480
Oct 3, 2024 559.95 559.95 541.00 541.25 541.25 493
Oct 1, 2024 558.15 568.05 553.00 560.00 560.00 535
Sep 30, 2024 560.00 560.00 541.00 558.15 558.15 363
Sep 27, 2024 554.05 565.00 554.05 560.00 560.00 1,227
Sep 26, 2024 562.00 562.00 551.00 553.65 553.65 772
Sep 25, 2024 550.10 555.95 550.10 554.90 554.90 222
Sep 24, 2024 550.10 562.00 550.10 555.30 555.30 688
Sep 23, 2024 20.00 Dividend
Sep 23, 2024 565.95 565.95 545.80 551.55 551.55 196
Sep 20, 2024 565.00 565.00 552.20 557.65 537.65 1,260
Sep 19, 2024 564.10 574.50 560.20 564.00 543.77 1,227
Sep 18, 2024 558.50 568.35 558.00 564.10 543.87 760
Sep 17, 2024 558.15 558.60 551.55 552.90 533.07 459
Sep 16, 2024 559.00 564.50 552.00 558.15 538.13 717
Sep 13, 2024 554.90 559.00 546.90 550.60 530.85 974
Sep 12, 2024 558.50 558.50 550.10 552.15 532.35 332
Sep 11, 2024 561.90 561.90 550.00 558.50 538.47 513
Sep 10, 2024 566.75 566.75 545.00 550.35 530.61 638
Sep 9, 2024 560.05 574.90 532.00 550.85 531.09 2,070
Sep 6, 2024 561.35 561.35 552.05 557.95 537.94 141
Sep 5, 2024 577.45 577.45 561.00 561.20 541.07 226
Sep 4, 2024 564.60 565.00 564.00 564.55 544.30 62
Sep 3, 2024 565.00 565.00 550.00 551.85 532.06 264
Sep 2, 2024 550.05 569.00 550.05 564.00 543.77 494
Aug 30, 2024 551.55 560.00 550.00 550.00 530.27 126
Aug 29, 2024 560.30 567.95 543.60 551.55 531.77 348
Aug 28, 2024 568.95 568.95 566.00 566.20 545.89 31
Aug 27, 2024 567.05 574.00 555.00 567.00 546.66 261
Aug 26, 2024 569.00 569.95 553.30 555.90 535.96 134
Aug 23, 2024 574.50 574.50 560.00 569.90 549.46 124
Aug 22, 2024 578.75 578.75 558.00 559.10 539.05 572
Aug 21, 2024 576.50 579.00 560.30 567.20 546.86 466
Aug 20, 2024 579.90 579.90 575.00 576.50 555.82 132
Aug 19, 2024 579.90 580.00 561.05 571.50 551.00 1,714
Aug 16, 2024 582.50 583.00 551.05 563.85 543.63 307
Aug 14, 2024 587.50 587.50 567.95 573.15 552.59 390
Aug 13, 2024 590.00 590.00 563.50 567.95 547.58 417
Aug 12, 2024 570.10 590.00 568.00 586.95 565.90 1,025
Aug 9, 2024 584.45 584.45 570.10 570.30 549.85 884
Aug 8, 2024 558.00 570.00 558.00 569.00 548.59 1,150
Aug 7, 2024 590.00 590.00 547.10 560.35 540.25 15,078
Aug 6, 2024 598.00 598.00 584.05 596.90 575.49 547
Aug 5, 2024 598.00 598.00 580.55 583.65 562.72 1,033
Aug 2, 2024 595.00 605.00 580.00 598.00 576.55 1,285
Aug 1, 2024 595.00 603.65 595.00 598.00 576.55 1,044
Jul 31, 2024 608.95 609.00 570.10 595.30 573.95 423
Jul 30, 2024 605.55 608.80 590.00 591.05 569.85 677
Jul 29, 2024 614.35 614.35 585.15 601.60 580.02 797
Jul 26, 2024 602.50 608.70 582.00 583.65 562.72 1,716
Jul 25, 2024 599.95 599.95 572.25 594.65 573.32 989
Jul 24, 2024 589.00 589.00 572.00 586.45 565.42 632
Jul 23, 2024 580.00 583.85 565.00 571.80 551.29 660
Jul 22, 2024 585.00 587.00 571.05 575.00 554.38 763
Jul 19, 2024 589.90 595.00 580.00 585.00 564.02 1,839
Jul 18, 2024 599.00 600.00 561.20 576.00 555.34 1,448
Jul 16, 2024 597.95 597.95 571.00 590.00 568.84 670
Jul 15, 2024 579.45 590.40 577.05 580.00 559.20 839
Jul 12, 2024 590.35 602.50 572.80 579.45 558.67 1,554
Jul 11, 2024 602.30 607.00 591.20 596.65 575.25 541
Jul 10, 2024 590.10 609.90 590.10 608.60 586.77 478
Jul 9, 2024 616.90 616.90 590.00 593.70 572.41 494
Jul 8, 2024 624.95 624.95 593.10 609.65 587.79 537
Jul 5, 2024 608.20 615.90 608.20 610.00 588.12 990
Jul 4, 2024 615.00 618.95 605.20 608.20 586.39 278
Jul 3, 2024 634.00 634.00 604.00 619.55 597.33 2,067
Jul 2, 2024 625.00 625.00 593.10 600.75 579.20 659
Jul 1, 2024 605.00 616.00 601.00 609.50 587.64 1,644
Jun 28, 2024 614.70 614.70 595.00 601.00 579.45 302
Jun 27, 2024 608.50 608.50 596.00 597.80 576.36 2,034
Jun 26, 2024 611.90 611.90 598.50 601.10 579.54 3,145
Jun 25, 2024 596.30 615.00 593.00 606.70 584.94 18,842
Jun 24, 2024 594.30 611.95 580.25 602.70 581.08 4,517
Jun 21, 2024 614.15 614.15 590.05 600.30 578.77 3,119
Jun 20, 2024 592.60 600.00 584.30 591.45 570.24 3,119
Jun 19, 2024 619.85 619.85 590.00 599.60 578.10 1,980
Jun 18, 2024 623.95 623.95 597.00 604.85 583.16 4,748
Jun 14, 2024 595.00 601.00 586.00 597.60 576.17 1,736
Jun 13, 2024 603.00 604.95 587.00 590.05 568.89 429
Jun 12, 2024 613.00 613.00 585.20 592.35 571.11 439
Jun 11, 2024 591.70 610.75 591.20 591.60 570.38 943
Jun 10, 2024 624.75 624.75 591.20 594.35 573.03 316
Jun 7, 2024 591.00 616.00 578.00 608.95 587.11 4,689
Jun 6, 2024 580.00 597.40 562.20 592.75 571.49 6,360
Jun 5, 2024 575.00 599.50 550.00 560.20 540.11 2,562
Jun 4, 2024 546.00 598.85 536.00 582.00 561.13 551
Jun 3, 2024 599.00 604.95 572.00 598.30 576.84 2,770
May 31, 2024 599.85 599.85 579.95 582.00 561.13 612
May 30, 2024 603.25 605.00 585.00 587.55 566.48 1,420
May 29, 2024 585.00 612.00 583.00 603.25 581.61 1,577
May 28, 2024 576.40 621.00 576.40 593.25 571.97 2,694
May 27, 2024 612.00 625.00 562.80 588.15 567.06 8,519
May 24, 2024 620.00 628.75 601.20 605.75 584.02 2,604
May 23, 2024 619.70 619.80 595.10 609.65 587.79 1,293
May 22, 2024 608.40 619.75 598.30 606.60 584.84 558
May 21, 2024 623.50 640.00 598.00 620.10 597.86 1,037
May 17, 2024 606.75 612.00 597.40 612.00 590.05 345
May 16, 2024 638.80 638.80 595.15 606.80 585.04 719
May 15, 2024 599.95 600.00 580.00 596.45 575.06 390
May 14, 2024 600.00 600.05 572.00 577.05 556.35 867
May 13, 2024 602.85 608.00 569.00 572.95 552.40 413
May 10, 2024 622.00 622.00 587.10 590.00 568.84 819
May 9, 2024 623.85 623.85 550.00 582.35 561.46 667
May 8, 2024 610.00 619.70 584.00 589.85 568.70 634
May 7, 2024 613.15 637.85 590.05 600.15 578.63 1,242
May 6, 2024 651.00 651.00 612.00 613.15 591.16 688
May 3, 2024 623.60 642.60 616.30 635.40 612.61 735
May 2, 2024 630.05 639.90 601.25 623.60 601.23 1,600
Apr 30, 2024 645.00 650.00 615.40 624.70 602.30 3,534
Apr 29, 2024 640.05 668.95 640.05 650.30 626.98 1,129
Apr 26, 2024 665.00 665.00 636.20 640.00 617.05 641
Apr 25, 2024 630.50 659.70 630.35 657.90 634.30 1,926
Apr 24, 2024 649.95 649.95 624.70 635.90 613.09 785
Apr 23, 2024 658.25 658.25 641.50 646.25 623.07 2,988
Apr 22, 2024 644.00 668.95 621.25 645.30 622.16 5,048
Apr 19, 2024 645.00 679.00 600.00 631.80 609.14 7,072
Apr 18, 2024 577.10 672.35 577.10 629.30 606.73 17,985
Apr 16, 2024 563.00 578.95 544.05 560.30 540.20 2,389
Apr 15, 2024 503.65 559.00 503.65 552.70 532.88 2,271
Apr 12, 2024 570.00 576.00 544.20 558.30 538.28 1,023
Apr 10, 2024 578.00 588.00 562.60 581.70 560.84 349
Apr 9, 2024 584.50 584.50 567.10 577.30 556.60 267
Apr 8, 2024 574.50 575.35 560.50 574.15 553.56 496
Apr 5, 2024 593.00 593.00 560.50 568.10 547.73 744
Apr 4, 2024 584.90 590.00 560.00 565.45 545.17 1,111
Apr 3, 2024 583.95 583.95 570.00 572.30 551.77 529
Apr 2, 2024 584.85 584.85 550.55 569.55 549.12 2,052
Apr 1, 2024 538.00 564.45 538.00 553.45 533.60 1,277
Mar 28, 2024 528.00 543.10 522.25 525.10 506.27 764
Mar 27, 2024 527.00 543.80 525.15 527.25 508.34 328
Mar 26, 2024 533.05 557.30 526.00 527.00 508.10 1,874
Mar 22, 2024 568.60 569.95 525.00 542.40 522.95 2,090
Mar 21, 2024 545.00 566.85 544.00 544.90 525.36 818
Mar 20, 2024 545.00 545.05 530.35 544.30 524.78 224
Mar 19, 2024 542.10 554.25 537.20 540.50 521.12 832
Mar 18, 2024 533.40 554.00 533.40 543.60 524.10 825
Mar 14, 2024 501.55 550.00 495.20 544.45 524.92 506
Mar 13, 2024 555.00 564.60 511.10 522.35 503.62 1,708
Mar 12, 2024 570.05 570.05 522.70 548.50 528.83 2,087
Mar 11, 2024 596.00 598.90 564.95 568.50 548.11 838
Mar 7, 2024 576.20 609.80 576.20 584.60 563.63 643
Mar 6, 2024 580.00 594.95 560.60 588.35 567.25 2,672
Mar 5, 2024 589.95 589.95 563.60 571.75 551.24 3,071
Mar 4, 2024 589.00 596.00 573.10 586.15 565.13 1,578
Mar 1, 2024 599.00 599.00 560.00 577.05 556.35 1,405
Feb 29, 2024 607.60 607.60 562.60 577.80 557.08 1,694
Feb 28, 2024 604.45 604.45 589.10 592.75 571.49 2,529
Feb 27, 2024 545.00 603.95 535.00 587.85 566.77 18,760
Feb 26, 2024 720.00 720.00 614.50 614.50 592.46 62,785
Feb 23, 2024 789.00 797.95 761.45 768.10 740.55 3,864
Feb 22, 2024 769.00 769.00 742.00 753.55 726.52 2,107
Feb 21, 2024 797.00 798.50 742.65 749.00 722.14 5,087
Feb 20, 2024 660.10 800.00 660.10 784.30 756.17 33,316
Feb 19, 2024 654.90 675.95 652.00 666.70 642.79 2,654
Feb 16, 2024 665.00 665.00 640.00 643.75 620.66 2,629
Feb 15, 2024 681.00 681.00 645.00 650.60 627.27 4,652
Feb 14, 2024 681.00 681.00 641.50 669.50 645.49 4,165
Feb 13, 2024 673.90 680.00 652.00 662.65 638.88 1,726
Feb 12, 2024 690.90 712.25 645.00 669.40 645.39 4,713
Feb 9, 2024 713.00 749.90 645.80 680.65 656.24 5,741
Feb 8, 2024 694.00 730.00 678.05 700.40 675.28 8,139
Feb 7, 2024 670.00 680.00 607.00 672.95 648.81 15,039
Feb 6, 2024 540.00 642.90 534.05 616.10 594.00 15,547
Feb 5, 2024 511.00 599.00 476.40 544.55 525.02 6,219
Feb 2, 2024 518.00 518.00 502.05 506.75 488.58 2,372
Feb 1, 2024 518.00 518.00 502.00 508.80 490.55 697
Jan 31, 2024 525.00 525.00 496.30 506.60 488.43 1,154
Jan 30, 2024 505.60 520.00 500.30 503.40 485.35 1,993
Jan 29, 2024 505.00 510.00 469.30 499.25 481.34 2,173
Jan 25, 2024 514.00 514.00 499.95 501.50 483.51 1,738
Jan 24, 2024 523.00 523.00 490.00 509.45 491.18 3,169
Jan 23, 2024 510.30 515.00 480.00 484.70 467.32 1,402
Jan 19, 2024 520.00 520.00 503.00 504.60 486.50 801
Jan 18, 2024 508.95 509.90 489.00 509.90 491.61 248
Jan 17, 2024 502.00 511.00 495.05 508.95 490.70 1,095
Jan 16, 2024 514.00 514.00 500.00 503.10 485.06 3,591
Jan 15, 2024 520.00 520.00 501.00 505.55 487.42 1,020
Jan 12, 2024 520.00 520.00 500.00 508.65 490.41 1,592
Jan 11, 2024 519.00 519.00 505.00 511.00 492.67 219
Jan 10, 2024 519.50 519.50 500.00 515.20 496.72 1,237
Jan 9, 2024 519.95 519.95 502.20 509.80 491.52 1,618
Jan 8, 2024 511.00 522.60 500.00 507.70 489.49 1,064
Jan 5, 2024 507.70 515.00 500.00 510.05 491.76 1,063
Jan 4, 2024 504.00 510.00 496.00 507.70 489.49 1,200
Jan 3, 2024 505.00 507.00 499.50 503.40 485.35 1,535
Jan 2, 2024 492.00 505.00 492.00 503.95 485.88 560
Jan 1, 2024 493.00 504.95 492.00 499.15 481.25 1,417
Dec 29, 2023 507.95 507.95 485.00 499.65 481.73 685
Dec 28, 2023 505.00 510.90 490.60 498.15 480.28 1,140
Dec 27, 2023 519.80 519.80 485.00 494.95 477.20 1,008
Dec 26, 2023 514.00 515.00 494.00 500.65 482.69 608
Dec 22, 2023 476.60 511.90 476.60 508.75 490.50 653
Dec 21, 2023 518.00 518.00 490.00 495.75 477.97 866
Dec 20, 2023 525.00 525.00 491.00 495.15 477.39 1,477
Dec 19, 2023 524.00 524.00 502.25 516.10 497.59 801
Dec 18, 2023 514.00 514.95 506.00 507.25 489.06 833
Dec 15, 2023 524.00 524.00 501.00 502.95 484.91 365
Dec 14, 2023 518.00 525.00 497.70 509.20 490.94 1,981
Dec 13, 2023 509.95 519.50 502.20 517.35 498.80 1,462
Dec 12, 2023 525.00 525.00 490.50 499.45 481.54 100,550
Dec 11, 2023 520.00 520.00 503.05 516.85 498.31 1,010
Dec 8, 2023 518.00 518.00 495.00 506.35 488.19 1,069
Dec 7, 2023 519.00 519.00 498.05 508.40 490.17 2,244
Dec 6, 2023 528.70 528.70 493.70 496.45 478.64 2,709
Dec 5, 2023 486.00 509.95 486.00 504.80 486.70 599
Dec 4, 2023 518.70 518.70 486.00 492.35 474.69 2,665