Saffron Industries Limited (BOM:531436)
India
· Delayed Price · Currency is INR 32.00
+0.41 (1.30%)
At close: Apr 28, 2026
Saffron Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.00 | 32.97 | 30.50 | 32.00 | 32.00 | 1.30% | 6,144 |
| Apr 27, 2026 | 30.05 | 32.39 | 30.05 | 31.59 | 31.59 | -0.09% | 5,291 |
| Apr 24, 2026 | 32.95 | 33.45 | 31.20 | 31.62 | 31.62 | -3.45% | 3,082 |
| Apr 23, 2026 | 33.00 | 33.50 | 31.20 | 32.75 | 32.75 | 1.71% | 9,569 |
| Apr 22, 2026 | 32.56 | 32.56 | 31.19 | 32.20 | 32.20 | 3.84% | 6,132 |
| Apr 21, 2026 | 30.00 | 31.16 | 29.74 | 31.01 | 31.01 | 4.48% | 9,134 |
| Apr 20, 2026 | 31.24 | 31.24 | 29.68 | 29.68 | 29.68 | -4.99% | 6,423 |
| Apr 17, 2026 | 30.01 | 31.59 | 30.01 | 31.24 | 31.24 | 3.58% | 6,049 |
| Apr 16, 2026 | 29.59 | 32.60 | 29.59 | 30.16 | 30.16 | -3.08% | 1,032 |
| Apr 15, 2026 | 32.97 | 34.00 | 31.03 | 31.12 | 31.12 | -4.72% | 8,283 |
| Apr 13, 2026 | 33.60 | 36.05 | 32.63 | 32.66 | 32.66 | -4.89% | 15,462 |
| Apr 10, 2026 | 33.99 | 34.44 | 31.35 | 34.34 | 34.34 | 9.68% | 10,890 |
| Apr 9, 2026 | 29.04 | 31.31 | 29.04 | 31.31 | 31.31 | 9.98% | 15,410 |
| Apr 8, 2026 | 25.89 | 28.47 | 25.89 | 28.47 | 28.47 | 9.97% | 4,630 |
| Apr 7, 2026 | 25.89 | 26.98 | 24.72 | 25.89 | 25.89 | - | 2,064 |
| Apr 6, 2026 | 25.00 | 25.97 | 23.90 | 25.89 | 25.89 | 3.56% | 4,877 |
| Apr 2, 2026 | 25.58 | 25.58 | 24.38 | 25.00 | 25.00 | 2.59% | 40 |
| Apr 1, 2026 | 23.32 | 24.37 | 23.21 | 24.37 | 24.37 | 5.00% | 5,462 |
| Mar 30, 2026 | 24.27 | 24.89 | 23.12 | 23.21 | 23.21 | -4.45% | 10,687 |
| Mar 27, 2026 | 24.85 | 25.97 | 23.61 | 24.29 | 24.29 | -2.25% | 14,303 |
| Mar 25, 2026 | 26.71 | 26.71 | 24.31 | 24.85 | 24.85 | -2.32% | 11,083 |
| Mar 24, 2026 | 26.25 | 26.44 | 25.00 | 25.44 | 25.44 | 0.99% | 15,220 |
| Mar 23, 2026 | 26.00 | 27.20 | 24.72 | 25.19 | 25.19 | -3.19% | 2,272 |
| Mar 20, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 4.96% | 436 |
| Mar 19, 2026 | 25.85 | 25.85 | 24.62 | 24.79 | 24.79 | -4.32% | 4,685 |
| Mar 18, 2026 | 25.85 | 27.70 | 25.85 | 25.91 | 25.91 | -4.78% | 8,312 |
| Mar 17, 2026 | 30.05 | 30.05 | 27.19 | 27.21 | 27.21 | -4.93% | 11,560 |
| Mar 16, 2026 | 29.91 | 29.91 | 28.62 | 28.62 | 28.62 | -4.98% | 5,283 |
| Mar 13, 2026 | 33.05 | 33.05 | 29.91 | 30.12 | 30.12 | -4.32% | 8,545 |
| Mar 12, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 4.97% | 7,277 |
| Mar 11, 2026 | 29.79 | 29.99 | 29.78 | 29.99 | 29.99 | 4.97% | 2,339 |
| Mar 10, 2026 | 28.23 | 30.80 | 28.12 | 28.57 | 28.57 | -3.45% | 6,012 |
| Mar 9, 2026 | 32.65 | 32.65 | 29.59 | 29.59 | 29.59 | -4.98% | 4,063 |
| Mar 6, 2026 | 29.50 | 31.14 | 29.20 | 31.14 | 31.14 | 4.99% | 6,738 |
| Mar 5, 2026 | 32.09 | 32.09 | 29.20 | 29.66 | 29.66 | -2.98% | 9,188 |
| Mar 4, 2026 | 27.67 | 30.57 | 27.67 | 30.57 | 30.57 | 4.98% | 33,155 |
| Mar 2, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -4.99% | 2,664 |
| Feb 27, 2026 | 31.01 | 31.01 | 30.65 | 30.65 | 30.65 | -4.99% | 1,496 |
| Feb 26, 2026 | 32.50 | 33.94 | 32.26 | 32.26 | 32.26 | -4.98% | 3,647 |
| Feb 25, 2026 | 36.00 | 36.49 | 33.61 | 33.95 | 33.95 | -3.11% | 12,905 |
| Feb 24, 2026 | 32.36 | 35.34 | 31.98 | 35.04 | 35.04 | 4.10% | 56,395 |
| Feb 23, 2026 | 35.00 | 35.00 | 33.66 | 33.66 | 33.66 | -5.00% | 8,398 |
| Feb 20, 2026 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | -4.99% | 2,830 |
| Feb 19, 2026 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | -4.99% | 3,511 |
| Feb 18, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -4.99% | 1,640 |
| Feb 17, 2026 | 45.65 | 45.65 | 41.31 | 41.31 | 41.31 | -4.99% | 41,511 |
| Feb 16, 2026 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | 5.00% | 1,586 |
| Feb 13, 2026 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | 4.99% | 4,991 |
| Feb 12, 2026 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 4.98% | 7,004 |
| Feb 11, 2026 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 4.97% | 3,066 |
| Feb 10, 2026 | 35.70 | 35.79 | 34.10 | 35.79 | 35.79 | 4.99% | 20,431 |
| Feb 9, 2026 | 31.44 | 34.50 | 31.30 | 34.09 | 34.09 | 8.50% | 19,160 |
| Feb 6, 2026 | 28.58 | 31.42 | 26.51 | 31.42 | 31.42 | 9.98% | 12,533 |
| Feb 5, 2026 | 27.90 | 29.10 | 25.51 | 28.57 | 28.57 | 7.97% | 8,829 |
| Feb 4, 2026 | 27.05 | 27.69 | 26.11 | 26.46 | 26.46 | -2.18% | 4,597 |
| Feb 3, 2026 | 26.89 | 28.15 | 25.86 | 27.05 | 27.05 | 0.60% | 3,675 |
| Feb 2, 2026 | 27.62 | 27.75 | 26.10 | 26.89 | 26.89 | -0.96% | 2,794 |
| Feb 1, 2026 | 27.00 | 28.30 | 25.90 | 27.15 | 27.15 | 0.67% | 3,024 |
| Jan 30, 2026 | 26.63 | 27.23 | 25.43 | 26.97 | 26.97 | 1.28% | 2,700 |
| Jan 29, 2026 | 26.79 | 28.42 | 26.62 | 26.63 | 26.63 | -4.96% | 5,652 |
| Jan 28, 2026 | 28.47 | 29.75 | 27.07 | 28.02 | 28.02 | -1.58% | 7,640 |
| Jan 27, 2026 | 28.65 | 30.45 | 28.47 | 28.47 | 28.47 | -4.97% | 4,505 |
| Jan 23, 2026 | 31.24 | 31.24 | 29.93 | 29.96 | 29.96 | 0.10% | 4,678 |
| Jan 22, 2026 | 29.95 | 33.07 | 29.93 | 29.93 | 29.93 | -4.98% | 21,746 |
| Jan 21, 2026 | 34.80 | 34.80 | 31.50 | 31.50 | 31.50 | -4.98% | 15,395 |
| Jan 20, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 4.97% | 7,624 |
| Jan 19, 2026 | 31.50 | 31.58 | 31.50 | 31.58 | 31.58 | 4.99% | 3,149 |
| Jan 16, 2026 | 29.98 | 30.08 | 29.98 | 30.08 | 30.08 | 4.99% | 1,763 |
| Jan 14, 2026 | 28.55 | 28.65 | 26.44 | 28.65 | 28.65 | 4.98% | 5,936 |
| Jan 13, 2026 | 27.20 | 27.29 | 25.50 | 27.29 | 27.29 | 4.76% | 6,179 |
| Jan 12, 2026 | 25.50 | 26.50 | 24.26 | 26.05 | 26.05 | 2.16% | 24,752 |
| Jan 9, 2026 | 26.71 | 26.71 | 25.28 | 25.50 | 25.50 | -4.10% | 5,874 |
| Jan 8, 2026 | 27.20 | 27.20 | 25.00 | 26.59 | 26.59 | 1.84% | 6,461 |
| Jan 7, 2026 | 27.91 | 27.91 | 26.10 | 26.11 | 26.11 | -4.95% | 10,080 |
| Jan 6, 2026 | 27.91 | 28.60 | 26.69 | 27.47 | 27.47 | -1.58% | 12,405 |
| Jan 5, 2026 | 27.41 | 30.05 | 27.36 | 27.91 | 27.91 | -3.06% | 10,794 |
| Jan 2, 2026 | 30.00 | 30.00 | 28.55 | 28.79 | 28.79 | -3.65% | 6,098 |
| Jan 1, 2026 | 31.00 | 31.47 | 29.45 | 29.88 | 29.88 | -3.61% | 6,840 |
| Dec 31, 2025 | 30.57 | 32.68 | 29.61 | 31.00 | 31.00 | -0.51% | 11,743 |
| Dec 30, 2025 | 31.16 | 31.84 | 31.16 | 31.16 | 31.16 | -5.00% | 4,807 |
| Dec 29, 2025 | 34.40 | 34.40 | 32.80 | 32.80 | 32.80 | -4.98% | 8,686 |
| Dec 26, 2025 | 34.52 | 35.95 | 34.52 | 34.52 | 34.52 | -4.98% | 15,048 |
| Dec 24, 2025 | 39.32 | 39.32 | 35.91 | 36.33 | 36.33 | -3.89% | 22,471 |
| Dec 23, 2025 | 34.20 | 37.80 | 34.20 | 37.80 | 37.80 | 5.00% | 41,463 |
| Dec 22, 2025 | 37.62 | 37.62 | 34.04 | 36.00 | 36.00 | 0.47% | 22,342 |
| Dec 19, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 4.98% | 7,830 |
| Dec 18, 2025 | 30.89 | 34.13 | 30.89 | 34.13 | 34.13 | 4.98% | 17,352 |
| Dec 17, 2025 | 32.51 | 33.51 | 32.51 | 32.51 | 32.51 | -5.00% | 12,214 |
| Dec 16, 2025 | 34.55 | 36.00 | 34.22 | 34.22 | 34.22 | -5.00% | 10,317 |
| Dec 15, 2025 | 34.64 | 38.28 | 34.64 | 36.02 | 36.02 | -1.21% | 36,951 |
| Dec 12, 2025 | 35.34 | 38.69 | 35.34 | 36.46 | 36.46 | -1.99% | 61,921 |
| Dec 11, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -4.98% | 3,550 |
| Dec 10, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | -5.00% | 3,592 |
| Dec 9, 2025 | 45.53 | 45.53 | 41.21 | 41.21 | 41.21 | -4.98% | 113,905 |
| Dec 8, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | 4.99% | 2,821 |
| Dec 5, 2025 | 37.39 | 41.31 | 37.39 | 41.31 | 41.31 | 4.98% | 92,192 |
| Dec 4, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | -5.00% | 2,905 |
| Dec 3, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | -5.00% | 2,303 |
| Dec 2, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -4.99% | 2,266 |
| Dec 1, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | -4.99% | 14,732 |