Sarla Performance Fibers Limited (BOM:526885)
India
· Delayed Price · Currency is INR 91.01
+0.96 (1.07%)
At close: Apr 28, 2026
Sarla Performance Fibers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 90.04 | 91.90 | 89.75 | 91.01 | 91.01 | 1.07% | 6,391 |
| Apr 27, 2026 | 88.44 | 90.35 | 86.76 | 90.05 | 90.05 | 2.13% | 11,314 |
| Apr 24, 2026 | 90.11 | 91.66 | 87.82 | 88.17 | 88.17 | -2.03% | 20,381 |
| Apr 23, 2026 | 90.99 | 92.11 | 86.74 | 90.00 | 90.00 | -9.05% | 95,801 |
| Apr 22, 2026 | 95.58 | 99.00 | 94.60 | 98.96 | 98.96 | 5.43% | 44,170 |
| Apr 21, 2026 | 93.92 | 95.59 | 92.52 | 93.86 | 93.86 | 1.89% | 20,994 |
| Apr 20, 2026 | 93.94 | 95.00 | 91.51 | 92.12 | 92.12 | 1.97% | 31,091 |
| Apr 17, 2026 | 91.45 | 91.45 | 88.50 | 90.34 | 90.34 | 1.07% | 14,830 |
| Apr 16, 2026 | 91.34 | 91.46 | 88.99 | 89.38 | 89.38 | 0.31% | 5,562 |
| Apr 15, 2026 | 82.80 | 90.37 | 82.80 | 89.10 | 89.10 | 6.00% | 35,296 |
| Apr 13, 2026 | 81.00 | 84.62 | 81.00 | 84.06 | 84.06 | 0.48% | 6,638 |
| Apr 10, 2026 | 84.70 | 85.39 | 83.33 | 83.66 | 83.66 | 0.12% | 3,709 |
| Apr 9, 2026 | 82.95 | 84.05 | 81.71 | 83.56 | 83.56 | -0.10% | 4,721 |
| Apr 8, 2026 | 82.48 | 84.01 | 81.13 | 83.64 | 83.64 | 6.70% | 12,757 |
| Apr 7, 2026 | 81.80 | 81.80 | 77.63 | 78.39 | 78.39 | 1.08% | 1,378 |
| Apr 6, 2026 | 79.26 | 79.63 | 77.15 | 77.55 | 77.55 | -0.21% | 12,349 |
| Apr 2, 2026 | 72.60 | 78.90 | 72.60 | 77.71 | 77.71 | 2.55% | 3,510 |
| Apr 1, 2026 | 65.01 | 76.23 | 65.01 | 75.78 | 75.78 | 8.12% | 11,863 |
| Mar 30, 2026 | 72.05 | 73.44 | 68.41 | 70.09 | 70.09 | -4.52% | 12,090 |
| Mar 27, 2026 | 76.00 | 76.50 | 72.50 | 73.41 | 73.41 | -4.95% | 17,490 |
| Mar 25, 2026 | 76.44 | 79.00 | 76.44 | 77.23 | 77.23 | 1.87% | 17,159 |
| Mar 24, 2026 | 78.36 | 79.46 | 75.28 | 75.81 | 75.81 | -3.35% | 18,462 |
| Mar 23, 2026 | 80.20 | 81.00 | 77.20 | 78.44 | 78.44 | -5.51% | 8,019 |
| Mar 20, 2026 | 82.72 | 83.45 | 82.16 | 83.01 | 83.01 | 1.50% | 3,932 |
| Mar 19, 2026 | 81.00 | 82.75 | 80.92 | 81.78 | 81.78 | 0.04% | 6,578 |
| Mar 18, 2026 | 81.70 | 82.46 | 80.70 | 81.75 | 81.75 | 1.63% | 9,797 |
| Mar 17, 2026 | 79.81 | 80.65 | 78.62 | 80.44 | 80.44 | 1.80% | 13,150 |
| Mar 16, 2026 | 75.10 | 81.20 | 73.02 | 79.02 | 79.02 | 5.05% | 9,641 |
| Mar 13, 2026 | 79.37 | 79.39 | 75.10 | 75.22 | 75.22 | -5.68% | 13,605 |
| Mar 12, 2026 | 79.72 | 81.17 | 79.50 | 79.75 | 79.75 | -0.92% | 3,088 |
| Mar 11, 2026 | 79.00 | 82.31 | 79.00 | 80.49 | 80.49 | -0.01% | 1,988 |
| Mar 10, 2026 | 80.18 | 80.86 | 79.52 | 80.50 | 80.50 | 1.92% | 352 |
| Mar 9, 2026 | 84.00 | 84.00 | 78.10 | 78.98 | 78.98 | -3.58% | 9,062 |
| Mar 6, 2026 | 80.10 | 84.09 | 80.00 | 81.91 | 81.91 | 1.49% | 17,987 |
| Mar 5, 2026 | 84.00 | 84.00 | 80.65 | 80.71 | 80.71 | -0.54% | 13,810 |
| Mar 4, 2026 | 76.66 | 81.70 | 76.66 | 81.15 | 81.15 | -2.39% | 4,064 |
| Mar 2, 2026 | 77.15 | 83.58 | 77.15 | 83.14 | 83.14 | -1.25% | 7,748 |
| Feb 27, 2026 | 82.20 | 84.25 | 81.90 | 84.19 | 84.19 | 2.67% | 1,869 |
| Feb 26, 2026 | 83.61 | 84.09 | 82.00 | 82.00 | 82.00 | -0.63% | 4,329 |
| Feb 25, 2026 | 82.20 | 85.37 | 82.20 | 82.52 | 82.52 | -2.30% | 4,158 |
| Feb 24, 2026 | 82.80 | 86.28 | 82.40 | 84.46 | 84.46 | 2.00% | 1,635 |
| Feb 23, 2026 | 84.00 | 86.12 | 82.66 | 82.80 | 82.80 | -1.69% | 3,313 |
| Feb 20, 2026 | 83.34 | 87.00 | 83.34 | 84.22 | 84.22 | 0.59% | 3,416 |
| Feb 19, 2026 | 83.89 | 84.49 | 83.28 | 83.73 | 83.73 | -0.97% | 2,407 |
| Feb 18, 2026 | 80.34 | 87.27 | 80.34 | 84.55 | 84.55 | 4.19% | 21,175 |
| Feb 17, 2026 | 80.20 | 81.40 | 78.31 | 81.15 | 81.15 | 1.21% | 7,326 |
| Feb 16, 2026 | 82.44 | 82.44 | 77.63 | 80.18 | 80.18 | -0.79% | 3,573 |
| Feb 13, 2026 | 83.00 | 83.00 | 78.65 | 80.82 | 80.82 | -0.97% | 6,458 |
| Feb 12, 2026 | 73.60 | 83.00 | 73.60 | 81.61 | 81.61 | 2.74% | 11,909 |
| Feb 11, 2026 | 80.22 | 82.08 | 78.35 | 79.43 | 79.43 | -3.48% | 15,973 |
| Feb 10, 2026 | 81.49 | 83.50 | 79.44 | 82.29 | 82.29 | 1.45% | 27,306 |
| Feb 9, 2026 | 76.63 | 82.00 | 76.63 | 81.11 | 81.11 | 4.15% | 13,311 |
| Feb 6, 2026 | 80.13 | 80.13 | 75.99 | 77.88 | 77.88 | -3.73% | 13,334 |
| Feb 5, 2026 | 92.06 | 92.06 | 78.05 | 80.90 | 80.90 | -12.51% | 38,888 |
| Feb 4, 2026 | 94.39 | 94.39 | 91.90 | 92.47 | 92.47 | -0.76% | 11,110 |
| Feb 3, 2026 | 90.80 | 95.15 | 90.80 | 93.18 | 93.18 | 5.16% | 18,753 |
| Feb 2, 2026 | 84.00 | 89.70 | 84.00 | 88.61 | 88.61 | 2.66% | 6,663 |
| Feb 1, 2026 | 89.86 | 92.50 | 84.90 | 86.31 | 86.31 | -3.58% | 3,439 |
| Jan 30, 2026 | 88.79 | 89.90 | 84.40 | 89.51 | 89.51 | 3.06% | 23,531 |
| Jan 29, 2026 | 84.21 | 87.70 | 84.08 | 86.85 | 86.85 | 5.71% | 4,808 |
| Jan 28, 2026 | 83.60 | 83.60 | 81.44 | 82.16 | 82.16 | 2.70% | 1,314 |
| Jan 27, 2026 | 83.79 | 83.79 | 79.23 | 80.00 | 80.00 | -0.72% | 2,748 |
| Jan 23, 2026 | 84.85 | 84.85 | 79.50 | 80.58 | 80.58 | -2.55% | 5,403 |
| Jan 22, 2026 | 81.70 | 84.92 | 81.70 | 82.69 | 82.69 | 1.47% | 1,974 |
| Jan 21, 2026 | 81.00 | 83.20 | 79.07 | 81.49 | 81.49 | -3.46% | 8,045 |
| Jan 20, 2026 | 85.21 | 87.80 | 82.58 | 84.41 | 84.41 | -2.80% | 13,900 |
| Jan 19, 2026 | 86.20 | 87.00 | 84.79 | 86.84 | 86.84 | 1.15% | 7,626 |
| Jan 16, 2026 | 82.50 | 86.30 | 82.50 | 85.85 | 85.85 | 2.23% | 1,426 |
| Jan 14, 2026 | 85.36 | 86.07 | 83.70 | 83.98 | 83.98 | -1.49% | 5,251 |
| Jan 13, 2026 | 84.40 | 86.36 | 84.40 | 85.25 | 85.25 | 3.01% | 13,206 |
| Jan 12, 2026 | 83.15 | 84.31 | 81.40 | 82.76 | 82.76 | -1.46% | 9,534 |
| Jan 9, 2026 | 86.26 | 86.26 | 83.50 | 83.99 | 83.99 | -2.63% | 6,967 |
| Jan 8, 2026 | 89.29 | 89.29 | 85.81 | 86.26 | 86.26 | -2.70% | 15,780 |
| Jan 7, 2026 | 89.00 | 89.63 | 88.38 | 88.65 | 88.65 | -0.47% | 10,864 |
| Jan 6, 2026 | 89.22 | 90.40 | 89.00 | 89.07 | 89.07 | -0.81% | 2,598 |
| Jan 5, 2026 | 91.00 | 91.15 | 88.63 | 89.80 | 89.80 | -0.58% | 1,440 |
| Jan 2, 2026 | 90.59 | 91.44 | 90.00 | 90.32 | 90.32 | -0.61% | 7,605 |
| Jan 1, 2026 | 91.89 | 91.89 | 89.52 | 90.87 | 90.87 | 0.35% | 3,571 |
| Dec 31, 2025 | 88.71 | 91.31 | 88.71 | 90.55 | 90.55 | 0.47% | 1,059 |
| Dec 30, 2025 | 89.21 | 90.99 | 87.35 | 90.13 | 90.13 | 0.82% | 2,191 |
| Dec 29, 2025 | 91.87 | 92.49 | 88.50 | 89.40 | 89.40 | -2.86% | 2,490 |
| Dec 26, 2025 | 90.70 | 92.40 | 89.83 | 92.03 | 92.03 | 1.97% | 7,187 |
| Dec 24, 2025 | 90.00 | 90.77 | 88.86 | 90.25 | 90.25 | 2.58% | 3,676 |
| Dec 23, 2025 | 87.36 | 89.29 | 85.61 | 87.98 | 87.98 | 2.27% | 12,372 |
| Dec 22, 2025 | 88.80 | 88.80 | 84.92 | 86.03 | 86.03 | 0.88% | 1,584 |
| Dec 19, 2025 | 84.85 | 85.95 | 84.85 | 85.28 | 85.28 | -0.12% | 1,915 |
| Dec 18, 2025 | 84.92 | 85.83 | 84.21 | 85.38 | 85.38 | 1.13% | 3,636 |
| Dec 17, 2025 | 84.39 | 85.71 | 83.20 | 84.43 | 84.43 | -0.21% | 2,133 |
| Dec 16, 2025 | 86.46 | 86.46 | 84.59 | 84.61 | 84.61 | 0.06% | 574 |
| Dec 15, 2025 | 85.77 | 86.81 | 84.56 | 84.56 | 84.56 | -0.93% | 3,293 |
| Dec 12, 2025 | 85.81 | 88.97 | 85.07 | 85.35 | 85.35 | -0.70% | 8,559 |
| Dec 11, 2025 | 85.92 | 86.87 | 85.25 | 85.95 | 85.95 | -1.24% | 2,712 |
| Dec 10, 2025 | 90.00 | 90.00 | 85.96 | 87.03 | 87.03 | -0.32% | 3,973 |
| Dec 9, 2025 | 83.80 | 88.37 | 83.00 | 87.31 | 87.31 | 2.87% | 7,363 |
| Dec 8, 2025 | 88.05 | 88.75 | 83.61 | 84.87 | 84.87 | -3.14% | 3,501 |
| Dec 5, 2025 | 89.20 | 89.20 | 87.50 | 87.62 | 87.62 | -0.59% | 1,751 |
| Dec 4, 2025 | 89.11 | 89.34 | 87.37 | 88.14 | 88.14 | -0.96% | 2,382 |
| Dec 3, 2025 | 86.40 | 89.87 | 86.40 | 88.99 | 88.99 | 0.84% | 919 |
| Dec 2, 2025 | 92.00 | 92.00 | 87.86 | 88.25 | 88.25 | -1.35% | 2,146 |
| Dec 1, 2025 | 90.01 | 91.54 | 89.07 | 89.46 | 89.46 | -1.71% | 5,188 |