Price Data Selection & Download
Surat Trade & Mercantile Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
4519 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. For live price, key ratios and fundamentals, see Surat Trade & Mercantile share price chart.
Share Price All Time High
₹34.15
January 12, 2022
BSE Exchange
Share Price All Time Low
₹0.81
December 19, 2019
BSE Exchange
Highest Volume Trading Day
11,736,260
December 29, 2021 • ₹21.09
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
SURATRAML daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹4.67 | ₹4.70 | ₹4.57 | ₹4.69 | 36,734 |
| 2026-09-17 | ₹4.52 | ₹4.67 | ₹4.52 | ₹4.61 | 26,734 |
| 2026-09-16 | ₹4.60 | ₹4.68 | ₹4.50 | ₹4.55 | 46,454 |
| 2026-09-15 | ₹4.65 | ₹4.83 | ₹4.54 | ₹4.58 | 62,987 |
| 2026-09-11 | ₹4.77 | ₹4.94 | ₹4.76 | ₹4.84 | 59,684 |
| 2026-09-10 | ₹4.67 | ₹4.98 | ₹4.67 | ₹4.89 | 64,706 |
| 2026-09-09 | ₹4.79 | ₹4.98 | ₹4.76 | ₹4.79 | 94,482 |
| 2026-09-08 | ₹4.60 | ₹5.15 | ₹4.60 | ₹4.90 | 123,016 |
| 2026-09-07 | ₹4.58 | ₹4.75 | ₹4.31 | ₹4.73 | 66,480 |
| 2026-09-04 | ₹4.63 | ₹4.80 | ₹4.58 | ₹4.63 | 117,856 |
| 2026-09-03 | ₹4.69 | ₹4.71 | ₹4.61 | ₹4.65 | 48,005 |
| 2026-09-02 | ₹4.61 | ₹4.72 | ₹4.61 | ₹4.69 | 42,524 |
| 2026-09-01 | ₹4.62 | ₹4.72 | ₹4.61 | ₹4.63 | 32,286 |
| 2026-08-31 | ₹4.60 | ₹4.75 | ₹4.60 | ₹4.70 | 36,935 |
| 2026-08-28 | ₹4.74 | ₹4.74 | ₹4.60 | ₹4.68 | 34,534 |
| 2026-08-27 | ₹4.77 | ₹4.79 | ₹4.61 | ₹4.66 | 43,189 |
| 2026-08-26 | ₹4.79 | ₹4.79 | ₹4.65 | ₹4.70 | 16,169 |
| 2026-08-25 | ₹4.76 | ₹4.76 | ₹4.65 | ₹4.66 | 59,260 |
| 2026-08-24 | ₹4.75 | ₹4.76 | ₹4.63 | ₹4.70 | 23,995 |
| 2026-08-21 | ₹4.69 | ₹4.78 | ₹4.61 | ₹4.73 | 42,168 |
| 2026-08-20 | ₹4.61 | ₹4.74 | ₹4.53 | ₹4.61 | 27,416 |
| 2026-08-19 | ₹4.82 | ₹4.82 | ₹4.60 | ₹4.61 | 57,251 |
| 2026-08-18 | ₹4.89 | ₹4.89 | ₹4.66 | ₹4.67 | 37,193 |
| 2026-08-17 | ₹4.60 | ₹4.90 | ₹4.58 | ₹4.79 | 80,536 |
| 2026-08-14 | ₹4.81 | ₹4.86 | ₹4.70 | ₹4.72 | 36,210 |
| 2026-08-13 | ₹4.75 | ₹5.20 | ₹4.31 | ₹4.76 | 192,191 |
| 2026-08-12 | ₹4.83 | ₹4.89 | ₹4.54 | ₹4.65 | 100,596 |
| 2026-08-11 | ₹4.90 | ₹4.90 | ₹4.71 | ₹4.74 | 30,112 |
| 2026-08-10 | ₹4.76 | ₹4.83 | ₹4.52 | ₹4.76 | 52,614 |
| 2026-08-07 | ₹4.90 | ₹4.91 | ₹4.70 | ₹4.76 | 73,061 |
| 2026-08-06 | ₹4.90 | ₹4.91 | ₹4.81 | ₹4.86 | 34,198 |
| 2026-08-05 | ₹4.72 | ₹4.92 | ₹4.66 | ₹4.80 | 31,607 |
| 2026-08-04 | ₹4.84 | ₹4.92 | ₹4.72 | ₹4.82 | 21,101 |
| 2026-08-03 | ₹4.83 | ₹4.95 | ₹4.70 | ₹4.84 | 37,987 |
| 2026-07-31 | ₹4.95 | ₹4.95 | ₹4.62 | ₹4.83 | 48,173 |
| 2026-07-30 | ₹4.90 | ₹4.94 | ₹4.60 | ₹4.85 | 44,377 |
| 2026-07-29 | ₹4.86 | ₹4.98 | ₹4.71 | ₹4.82 | 52,046 |
| 2026-07-28 | ₹4.75 | ₹5.04 | ₹4.65 | ₹4.85 | 46,458 |
| 2026-07-27 | ₹4.75 | ₹4.92 | ₹4.75 | ₹4.80 | 16,106 |
| 2026-07-24 | ₹4.75 | ₹5.08 | ₹4.50 | ₹4.92 | 254,962 |
| 2026-07-23 | ₹4.46 | ₹5.04 | ₹4.34 | ₹4.83 | 208,603 |
| 2026-07-22 | ₹4.39 | ₹4.48 | ₹4.38 | ₹4.42 | 24,225 |
| 2026-07-21 | ₹4.50 | ₹4.55 | ₹4.37 | ₹4.41 | 50,337 |
| 2026-07-20 | ₹4.39 | ₹4.50 | ₹4.35 | ₹4.42 | 21,324 |
| 2026-07-17 | ₹4.45 | ₹4.55 | ₹4.38 | ₹4.39 | 77,335 |
| 2026-07-16 | ₹4.41 | ₹4.48 | ₹4.36 | ₹4.45 | 27,798 |
| 2026-07-15 | ₹4.44 | ₹4.50 | ₹4.37 | ₹4.39 | 47,163 |
| 2026-07-14 | ₹4.53 | ₹4.53 | ₹4.40 | ₹4.44 | 45,706 |
| 2026-07-13 | ₹4.40 | ₹4.54 | ₹4.40 | ₹4.42 | 47,979 |
| 2026-07-10 | ₹4.46 | ₹4.54 | ₹4.40 | ₹4.47 | 48,931 |
| 2026-07-09 | ₹4.39 | ₹4.54 | ₹4.37 | ₹4.46 | 57,636 |
| 2026-07-08 | ₹4.57 | ₹4.57 | ₹4.40 | ₹4.42 | 56,662 |
| 2026-07-07 | ₹4.42 | ₹4.60 | ₹4.40 | ₹4.53 | 116,743 |
| 2026-07-06 | ₹4.69 | ₹4.69 | ₹4.41 | ₹4.45 | 96,096 |
| 2026-07-03 | ₹4.64 | ₹4.75 | ₹4.58 | ₹4.63 | 47,891 |
| 2026-07-02 | ₹4.78 | ₹4.78 | ₹4.55 | ₹4.64 | 45,778 |
| 2026-07-01 | ₹4.66 | ₹4.79 | ₹4.53 | ₹4.58 | 78,996 |
| 2026-06-30 | ₹4.83 | ₹4.98 | ₹4.50 | ₹4.75 | 67,240 |
| 2026-06-29 | ₹5.00 | ₹5.03 | ₹4.81 | ₹4.83 | 53,851 |
| 2026-06-25 | ₹5.12 | ₹5.17 | ₹5.01 | ₹5.02 | 121,424 |
| 2026-06-24 | ₹5.05 | ₹5.19 | ₹5.05 | ₹5.12 | 101,921 |
| 2026-06-23 | ₹5.14 | ₹5.24 | ₹5.05 | ₹5.13 | 130,040 |
| 2026-06-22 | ₹4.50 | ₹5.35 | ₹4.50 | ₹5.03 | 455,351 |
| 2026-06-19 | ₹4.57 | ₹4.78 | ₹4.49 | ₹4.63 | 240,409 |
| 2026-06-18 | ₹4.51 | ₹4.64 | ₹4.42 | ₹4.49 | 247,833 |
| 2026-06-17 | ₹4.50 | ₹4.52 | ₹4.40 | ₹4.45 | 33,028 |
| 2026-06-16 | ₹4.43 | ₹4.57 | ₹4.41 | ₹4.46 | 78,182 |
| 2026-06-15 | ₹4.54 | ₹4.58 | ₹4.43 | ₹4.48 | 86,833 |
| 2026-06-12 | ₹4.16 | ₹4.50 | ₹4.16 | ₹4.42 | 136,689 |
| 2026-06-11 | ₹4.49 | ₹4.49 | ₹3.77 | ₹4.04 | 134,875 |
| 2026-06-10 | ₹4.54 | ₹4.54 | ₹4.36 | ₹4.46 | 56,441 |
| 2026-06-09 | ₹4.36 | ₹4.54 | ₹4.36 | ₹4.45 | 49,823 |
| 2026-06-08 | ₹4.49 | ₹4.55 | ₹4.36 | ₹4.42 | 39,022 |
| 2026-06-05 | ₹4.41 | ₹4.55 | ₹4.39 | ₹4.45 | 62,388 |
| 2026-06-04 | ₹4.40 | ₹4.59 | ₹4.39 | ₹4.48 | 60,692 |
| 2026-06-03 | ₹4.45 | ₹4.55 | ₹4.35 | ₹4.40 | 52,769 |
| 2026-06-02 | ₹4.55 | ₹4.60 | ₹4.45 | ₹4.46 | 38,912 |
| 2026-06-01 | ₹4.56 | ₹4.60 | ₹4.41 | ₹4.51 | 186,345 |
| 2026-05-29 | ₹4.50 | ₹4.58 | ₹4.47 | ₹4.48 | 89,242 |
| 2026-05-27 | ₹4.39 | ₹4.50 | ₹4.37 | ₹4.43 | 51,569 |
| 2026-05-26 | ₹4.20 | ₹4.53 | ₹4.20 | ₹4.41 | 63,942 |
| 2026-05-25 | ₹4.52 | ₹4.70 | ₹4.08 | ₹4.43 | 100,632 |
| 2026-05-22 | ₹4.50 | ₹4.58 | ₹4.42 | ₹4.49 | 31,763 |
| 2026-05-21 | ₹4.46 | ₹4.59 | ₹4.31 | ₹4.52 | 46,164 |
| 2026-05-20 | ₹4.40 | ₹4.60 | ₹4.38 | ₹4.52 | 30,723 |
| 2026-05-19 | ₹4.38 | ₹4.53 | ₹4.38 | ₹4.52 | 66,601 |
| 2026-05-18 | ₹4.42 | ₹4.60 | ₹4.40 | ₹4.45 | 84,630 |
| 2026-05-15 | ₹4.75 | ₹4.75 | ₹4.25 | ₹4.54 | 44,178 |
| 2026-05-14 | ₹4.74 | ₹4.79 | ₹4.60 | ₹4.60 | 59,644 |
| 2026-05-13 | ₹4.58 | ₹4.79 | ₹4.55 | ₹4.67 | 50,915 |
| 2026-05-12 | ₹4.81 | ₹4.81 | ₹4.52 | ₹4.62 | 59,485 |
| 2026-05-11 | ₹4.85 | ₹4.85 | ₹4.52 | ₹4.65 | 99,811 |
| 2026-05-08 | ₹4.82 | ₹4.98 | ₹4.70 | ₹4.85 | 108,558 |
| 2026-05-07 | ₹4.65 | ₹5.35 | ₹4.59 | ₹4.79 | 199,316 |
| 2026-05-06 | ₹4.44 | ₹4.61 | ₹4.42 | ₹4.59 | 44,937 |
| 2026-05-05 | ₹4.41 | ₹4.50 | ₹4.39 | ₹4.40 | 78,672 |
| 2026-05-04 | ₹4.60 | ₹4.60 | ₹4.46 | ₹4.52 | 58,658 |
| 2026-04-30 | ₹4.62 | ₹4.64 | ₹4.55 | ₹4.60 | 37,965 |
| 2026-04-29 | ₹4.51 | ₹4.70 | ₹4.51 | ₹4.64 | 48,433 |
| 2026-04-28 | ₹4.65 | ₹4.65 | ₹4.50 | ₹4.64 | 66,904 |
| 2026-04-27 | ₹4.59 | ₹4.65 | ₹4.50 | ₹4.56 | 62,417 |
| 2026-04-24 | ₹4.52 | ₹4.62 | ₹4.27 | ₹4.47 | 79,294 |
| 2026-04-23 | ₹4.60 | ₹4.76 | ₹4.48 | ₹4.58 | 109,306 |
| 2026-04-22 | ₹4.57 | ₹4.85 | ₹4.51 | ₹4.67 | 140,919 |
| 2026-04-21 | ₹4.55 | ₹4.70 | ₹4.55 | ₹4.61 | 58,706 |
| 2026-04-20 | ₹4.75 | ₹4.75 | ₹4.58 | ₹4.61 | 48,853 |
| 2026-04-17 | ₹4.35 | ₹4.69 | ₹4.35 | ₹4.58 | 110,723 |
| 2026-04-16 | ₹4.60 | ₹4.60 | ₹4.41 | ₹4.55 | 51,467 |
| 2026-04-15 | ₹4.40 | ₹4.60 | ₹4.30 | ₹4.55 | 107,030 |
| 2026-04-13 | ₹4.26 | ₹4.45 | ₹4.26 | ₹4.29 | 69,679 |
| 2026-04-10 | ₹4.40 | ₹4.60 | ₹4.40 | ₹4.51 | 113,573 |
| 2026-04-09 | ₹4.42 | ₹4.42 | ₹4.25 | ₹4.40 | 51,403 |
| 2026-04-08 | ₹4.40 | ₹4.49 | ₹4.16 | ₹4.42 | 220,244 |
| 2026-04-07 | ₹3.95 | ₹4.34 | ₹3.80 | ₹4.25 | 209,218 |
| 2026-04-06 | ₹3.50 | ₹3.94 | ₹3.49 | ₹3.89 | 126,728 |
| 2026-04-02 | ₹3.34 | ₹3.50 | ₹3.28 | ₹3.43 | 82,705 |
| 2026-04-01 | ₹3.16 | ₹3.48 | ₹3.16 | ₹3.40 | 200,897 |
| 2026-03-30 | ₹3.67 | ₹3.80 | ₹3.17 | ₹3.22 | 206,690 |
| 2026-03-27 | ₹3.80 | ₹3.84 | ₹3.60 | ₹3.66 | 132,463 |
| 2026-03-25 | ₹3.85 | ₹3.93 | ₹3.66 | ₹3.79 | 170,116 |
| 2026-03-24 | ₹3.72 | ₹3.94 | ₹3.71 | ₹3.85 | 98,563 |
| 2026-03-23 | ₹3.77 | ₹4.07 | ₹3.51 | ₹3.71 | 177,707 |
| 2026-03-20 | ₹4.11 | ₹4.19 | ₹3.56 | ₹3.91 | 202,495 |
| 2026-03-19 | ₹4.23 | ₹4.23 | ₹4.05 | ₹4.13 | 133,548 |
| 2026-03-18 | ₹4.10 | ₹4.24 | ₹4.10 | ₹4.14 | 32,290 |
| 2026-03-17 | ₹4.29 | ₹4.29 | ₹4.08 | ₹4.15 | 36,722 |
| 2026-03-16 | ₹4.20 | ₹4.34 | ₹4.08 | ₹4.10 | 52,106 |
| 2026-03-13 | ₹4.19 | ₹4.41 | ₹4.13 | ₹4.16 | 87,540 |
| 2026-03-12 | ₹4.28 | ₹4.28 | ₹4.16 | ₹4.17 | 109,015 |
| 2026-03-11 | ₹4.30 | ₹4.49 | ₹4.28 | ₹4.30 | 42,769 |
| 2026-03-10 | ₹4.28 | ₹4.50 | ₹4.28 | ₹4.39 | 52,822 |
| 2026-03-09 | ₹4.21 | ₹4.57 | ₹4.21 | ₹4.42 | 35,515 |
| 2026-03-06 | ₹4.43 | ₹4.58 | ₹4.41 | ₹4.54 | 159,541 |
| 2026-03-05 | ₹4.25 | ₹4.45 | ₹4.25 | ₹4.40 | 133,309 |
| 2026-03-04 | ₹4.41 | ₹4.45 | ₹4.21 | ₹4.27 | 112,476 |
| 2026-03-02 | ₹4.60 | ₹4.68 | ₹4.41 | ₹4.46 | 111,992 |
| 2026-02-27 | ₹4.70 | ₹4.79 | ₹4.56 | ₹4.68 | 74,002 |
| 2026-02-26 | ₹4.62 | ₹4.84 | ₹4.62 | ₹4.71 | 53,126 |
| 2026-02-25 | ₹4.57 | ₹4.83 | ₹4.57 | ₹4.79 | 38,978 |
| 2026-02-24 | ₹4.63 | ₹4.84 | ₹4.63 | ₹4.68 | 28,708 |
| 2026-02-23 | ₹4.80 | ₹4.88 | ₹4.63 | ₹4.69 | 53,480 |
| 2026-02-20 | ₹4.74 | ₹4.95 | ₹4.63 | ₹4.78 | 64,660 |
| 2026-02-19 | ₹4.98 | ₹4.98 | ₹4.62 | ₹4.64 | 101,036 |
| 2026-02-18 | ₹4.99 | ₹4.99 | ₹4.77 | ₹4.81 | 73,919 |
| 2026-02-17 | ₹4.99 | ₹4.99 | ₹4.77 | ₹4.84 | 68,941 |
| 2026-02-16 | ₹5.10 | ₹5.10 | ₹4.16 | ₹4.80 | 527,265 |
| 2026-02-13 | ₹4.96 | ₹5.10 | ₹4.94 | ₹5.09 | 84,311 |
| 2026-02-12 | ₹4.92 | ₹5.10 | ₹4.92 | ₹5.07 | 72,565 |
| 2026-02-11 | ₹5.02 | ₹5.07 | ₹4.92 | ₹5.04 | 57,221 |
| 2026-02-10 | ₹4.94 | ₹5.02 | ₹4.90 | ₹5.01 | 131,147 |
| 2026-02-09 | ₹5.00 | ₹5.00 | ₹4.75 | ₹4.89 | 88,604 |
| 2026-02-06 | ₹4.99 | ₹5.00 | ₹4.81 | ₹4.85 | 42,781 |
| 2026-02-05 | ₹4.91 | ₹5.08 | ₹4.76 | ₹4.99 | 91,989 |
| 2026-02-04 | ₹5.18 | ₹5.18 | ₹4.91 | ₹4.97 | 130,938 |
| 2026-02-03 | ₹4.85 | ₹5.61 | ₹4.77 | ₹5.05 | 370,646 |
| 2026-02-02 | ₹4.65 | ₹4.85 | ₹4.58 | ₹4.68 | 79,851 |
| 2026-02-01 | ₹4.83 | ₹5.24 | ₹4.60 | ₹4.66 | 229,731 |
| 2026-01-30 | ₹4.63 | ₹4.84 | ₹4.63 | ₹4.77 | 53,782 |
| 2026-01-29 | ₹4.90 | ₹4.95 | ₹4.64 | ₹4.73 | 72,066 |
| 2026-01-28 | ₹4.51 | ₹4.88 | ₹4.51 | ₹4.75 | 93,927 |
| 2026-01-27 | ₹4.79 | ₹4.90 | ₹4.57 | ₹4.59 | 75,186 |
| 2026-01-23 | ₹4.98 | ₹4.98 | ₹4.70 | ₹4.79 | 54,621 |
| 2026-01-22 | ₹4.70 | ₹5.07 | ₹4.70 | ₹4.86 | 57,866 |
| 2026-01-21 | ₹4.72 | ₹4.87 | ₹4.51 | ₹4.69 | 145,119 |
| 2026-01-20 | ₹5.00 | ₹5.12 | ₹4.73 | ₹4.87 | 91,571 |
| 2026-01-19 | ₹5.02 | ₹5.07 | ₹4.82 | ₹5.04 | 136,059 |
| 2026-01-16 | ₹4.75 | ₹5.30 | ₹4.62 | ₹5.09 | 331,519 |
| 2026-01-14 | ₹4.66 | ₹4.91 | ₹4.52 | ₹4.84 | 173,690 |
| 2026-01-13 | ₹4.70 | ₹4.83 | ₹4.58 | ₹4.65 | 63,248 |
| 2026-01-12 | ₹4.84 | ₹4.97 | ₹4.40 | ₹4.70 | 146,312 |
| 2026-01-09 | ₹4.67 | ₹5.05 | ₹4.67 | ₹4.85 | 107,210 |
| 2026-01-08 | ₹5.05 | ₹5.13 | ₹4.96 | ₹4.97 | 45,215 |
| 2026-01-07 | ₹5.02 | ₹5.09 | ₹4.90 | ₹4.97 | 123,596 |
| 2026-01-06 | ₹5.07 | ₹5.15 | ₹4.93 | ₹5.00 | 57,587 |
| 2026-01-05 | ₹5.09 | ₹5.15 | ₹5.04 | ₹5.06 | 37,223 |
| 2026-01-02 | ₹5.18 | ₹5.18 | ₹5.03 | ₹5.09 | 48,215 |
| 2026-01-01 | ₹5.03 | ₹5.20 | ₹5.03 | ₹5.10 | 33,676 |
Surat Trade & Mercantile Share Price Performance Analysis (Jan 2008 - Sep 2026)
SURATRAML price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-8.04%
₹5.10 → ₹4.69
Year to Date
Price Volatility
6.87%
Low Volatility
Year to Date
Average Daily Volume
88,988
Year to Date Average
BSE Exchange
Surat Trade & Mercantile Share Price History – Frequently Asked Questions
Common questions about SURATRAML historical data and records. Review SURATRAML P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Surat Trade & Mercantile (SURATRAML)?
The all-time high share price of Surat Trade & Mercantile was ₹34.15 recorded on January 12, 2022 on the BSE exchange.
What is the all-time low share price of Surat Trade & Mercantile (SURATRAML)?
The all-time low share price of Surat Trade & Mercantile was ₹0.81 recorded on December 19, 2019 on the BSE exchange.
How can I download SURATRAML historical share price data?
You can download Surat Trade & Mercantile historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SURATRAML shares?
The highest trading volume day for Surat Trade & Mercantile was 11,736,260 shares traded on December 29, 2021 on the BSE exchange, with share price at ₹21.09.