Saptak Chem and Business Limited (BOM:506906)
India
· Delayed Price · Currency is INR 46.24
0.00 (0.00%)
At close: Apr 28, 2026
Saptak Chem and Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.32 | 46.24 | 45.32 | 46.24 | 46.24 | - | 123 |
| Apr 27, 2026 | 48.11 | 48.11 | 46.24 | 46.24 | 46.24 | -1.97% | 1,124 |
| Apr 24, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | -1.93% | 156 |
| Apr 23, 2026 | 49.00 | 49.00 | 48.10 | 48.10 | 48.10 | -1.98% | 1,173 |
| Apr 21, 2026 | 50.00 | 50.00 | 49.07 | 49.07 | 49.07 | -1.88% | 1,521 |
| Apr 20, 2026 | 53.65 | 53.65 | 48.55 | 50.01 | 50.01 | -2.13% | 678 |
| Apr 17, 2026 | 51.11 | 51.11 | 51.05 | 51.10 | 51.10 | 4.97% | 2,914 |
| Apr 16, 2026 | 48.57 | 48.68 | 45.10 | 48.68 | 48.68 | 4.98% | 422 |
| Apr 15, 2026 | 46.55 | 46.55 | 43.51 | 46.37 | 46.37 | 4.58% | 4,386 |
| Apr 13, 2026 | 43.86 | 46.03 | 43.75 | 44.34 | 44.34 | -3.67% | 1,706 |
| Apr 10, 2026 | 43.56 | 46.15 | 43.56 | 46.03 | 46.03 | 4.71% | 2,601 |
| Apr 9, 2026 | 43.25 | 46.50 | 43.25 | 43.96 | 43.96 | -3.36% | 1,587 |
| Apr 8, 2026 | 42.35 | 45.50 | 42.28 | 45.49 | 45.49 | 2.22% | 1,919 |
| Apr 7, 2026 | 44.15 | 46.00 | 44.15 | 44.50 | 44.50 | -1.11% | 569 |
| Apr 6, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.93% | 505 |
| Apr 2, 2026 | 46.08 | 47.95 | 43.79 | 46.36 | 46.36 | 0.61% | 1,469 |
| Apr 1, 2026 | 43.12 | 46.22 | 42.01 | 46.08 | 46.08 | 4.66% | 2,373 |
| Mar 30, 2026 | 47.04 | 47.04 | 43.89 | 44.03 | 44.03 | -4.53% | 1,352 |
| Mar 27, 2026 | 46.35 | 46.82 | 43.82 | 46.12 | 46.12 | - | 1,473 |
| Mar 25, 2026 | 42.26 | 46.39 | 42.26 | 46.12 | 46.12 | 4.01% | 1,552 |
| Mar 24, 2026 | 44.20 | 48.32 | 44.11 | 44.34 | 44.34 | -3.67% | 1,440 |
| Mar 23, 2026 | 50.70 | 50.71 | 46.00 | 46.03 | 46.03 | -4.70% | 42,893 |
| Mar 20, 2026 | 48.24 | 48.30 | 44.00 | 48.30 | 48.30 | 5.00% | 1,962 |
| Mar 19, 2026 | 46.45 | 46.56 | 42.14 | 46.00 | 46.00 | 3.72% | 5,901 |
| Mar 18, 2026 | 44.30 | 44.35 | 44.30 | 44.35 | 44.35 | 5.00% | 301 |
| Mar 17, 2026 | 41.98 | 42.24 | 41.00 | 42.24 | 42.24 | 5.00% | 4,028 |
| Mar 16, 2026 | 40.17 | 43.84 | 40.16 | 40.23 | 40.23 | -4.83% | 30,835 |
| Mar 13, 2026 | 42.27 | 46.70 | 42.27 | 42.27 | 42.27 | -4.99% | 36,070 |
| Mar 12, 2026 | 44.50 | 44.50 | 44.49 | 44.49 | 44.49 | -5.00% | 1,275 |
| Mar 11, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | -4.99% | 1,272 |
| Mar 10, 2026 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | -4.99% | 1,537 |
| 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 |