Saptak Chem and Business Limited (BOM:506906)
India
· Delayed Price · Currency is INR 51.88
-2.73 (-5.00%)
At close: Mar 9, 2026
Saptak Chem and Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | -5.00% | 624 |
| Mar 6, 2026 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | -1.99% | 25 |
| Mar 5, 2026 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | -1.99% | 1,103 |
| Mar 4, 2026 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | -2.00% | 630 |
| Mar 2, 2026 | 60.36 | 60.36 | 58.00 | 58.01 | 58.01 | -1.98% | 39,673 |
| Feb 27, 2026 | 56.86 | 59.18 | 56.86 | 59.18 | 59.18 | 2.00% | 53,658 |
| Feb 26, 2026 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | -1.99% | 1,005 |
| Feb 25, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -1.99% | 42 |
| Feb 24, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -2.00% | 359 |
| Feb 23, 2026 | 64.13 | 64.13 | 61.63 | 61.63 | 61.63 | -1.99% | 15,541 |
| Feb 20, 2026 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 2.00% | 1,500 |
| Feb 19, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | 1.99% | 2,360 |
| Feb 18, 2026 | 60.51 | 60.51 | 60.45 | 60.45 | 60.45 | 1.89% | 1,823 |
| Feb 17, 2026 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | 1.99% | 2,776 |
| Feb 16, 2026 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | 2.00% | 3,395 |
| Feb 13, 2026 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | 1.98% | 1,197 |
| Feb 12, 2026 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | 1.99% | 758 |
| Feb 11, 2026 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | 1.99% | 3,151 |
| Feb 10, 2026 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | 1.99% | 6,102 |
| Feb 9, 2026 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | 1.99% | 1,507 |
| Feb 6, 2026 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | 1.99% | 1,293 |
| Feb 5, 2026 | 50.67 | 50.67 | 50.62 | 50.67 | 50.67 | 1.99% | 996 |
| Feb 4, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 1.99% | 940 |
| Feb 3, 2026 | 48.71 | 48.71 | 48.00 | 48.71 | 48.71 | 1.99% | 846 |
| Feb 2, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 1.99% | 3 |
| Feb 1, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 1.98% | 502 |
| Jan 30, 2026 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 2.00% | 210 |
| Jan 29, 2026 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 1.99% | 1,295 |
| Jan 28, 2026 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | 1.99% | 27,853 |
| Jan 27, 2026 | 43.28 | 43.28 | 43.27 | 43.28 | 43.28 | 1.98% | 831 |
| Jan 23, 2026 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | 1.99% | 695 |
| Jan 22, 2026 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | 1.99% | 303 |
| Jan 21, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 2.00% | 525 |
| Jan 20, 2026 | 40.09 | 40.09 | 40.00 | 40.00 | 40.00 | 1.76% | 222 |
| Jan 19, 2026 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 2.00% | 83 |
| Jan 16, 2026 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 1.98% | 66 |
| Jan 14, 2026 | 37.80 | 37.80 | 37.79 | 37.79 | 37.79 | 1.97% | 9,083 |
| Jan 13, 2026 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 1.98% | 100 |
| Jan 12, 2026 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 1.99% | 10 |
| Jan 9, 2026 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | 1.97% | 54 |
| Jan 8, 2026 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 1.98% | 220 |
| Jan 7, 2026 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 1.99% | 604 |
| Jan 6, 2026 | 33.58 | 33.59 | 33.58 | 33.59 | 33.59 | 1.97% | 355 |
| Jan 5, 2026 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 1.98% | 116 |
| Jan 2, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 1.99% | 45 |
| Jan 1, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 2.00% | 400 |
| Dec 31, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 1.97% | 9 |
| Dec 30, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 1.94% | 5 |
| Dec 29, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 1.98% | 11 |
| Dec 26, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 1.95% | 7 |
| Dec 24, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 1.99% | 501 |
| Dec 23, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 1.99% | 582 |
| Dec 19, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 1.99% | 420 |
| Dec 18, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 2.00% | 11 |
| Dec 17, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 2.00% | 10 |
| Dec 16, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 2.00% | 19 |
| Dec 15, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 2.00% | 3,680 |
| Dec 12, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 2.00% | 1 |
| Dec 11, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 2.00% | 43 |
| Dec 10, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.99% | 1 |
| Dec 9, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 1.99% | 8 |
| Dec 8, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 1.99% | 129 |
| Dec 5, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 1.98% | 48 |
| Dec 4, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 1.97% | 2 |
| Dec 3, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.96% | 10 |
| Dec 2, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 1.96% | 271 |
| Dec 1, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 1.99% | 1 |
| Nov 28, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 1.98% | 2 |
| Nov 27, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 1.97% | 5 |
| Nov 26, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 1.96% | 180 |
| Nov 25, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 2.00% | 1 |
| Nov 24, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 1.98% | 1 |
| Nov 21, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 1.97% | 15 |
| Nov 20, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 1.95% | 1 |
| Nov 19, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 1.99% | 15 |
| Nov 18, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 1.97% | 100 |
| Nov 17, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 1.95% | 1 |
| Nov 14, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 1.99% | 25 |
| Nov 13, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 1.97% | 10 |
| Nov 12, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 1.94% | 34 |
| Nov 11, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 1.98% | 260 |
| Nov 10, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 1.96% | 1 |
| Nov 7, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 1.99% | 1 |
| Nov 6, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.97% | 59 |
| Nov 4, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.94% | 20 |
| Nov 3, 2025 | 14.48 | 14.48 | 14.47 | 14.47 | 14.47 | 1.90% | 103 |
| Oct 31, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.94% | 1,018 |
| Oct 30, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 1.98% | 144 |
| Oct 29, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 1.94% | 21 |
| Oct 28, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.98% | 157 |
| Oct 27, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1.94% | 96 |
| Oct 24, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 1.98% | 13 |
| Oct 23, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 1.94% | 12 |
| Oct 21, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.97% | 1 |
| Oct 20, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 1.93% | 100 |
| Oct 17, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 1.97% | 53 |
| Oct 16, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.92% | 43 |
| Oct 15, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 1.95% | 1 |
| Oct 14, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 1.99% | 6,395 |
| Oct 13, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 1.94% | 1 |