Sujala Trading & Holdings Limited (BOM:539117)
India
· Delayed Price · Currency is INR 22.82
+0.64 (2.89%)
At close: Apr 29, 2026
Sujala Trading & Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 22.50 | 23.28 | 21.50 | 22.82 | 22.82 | 2.89% | 262,944 |
| Apr 28, 2026 | 20.13 | 22.23 | 20.13 | 22.18 | 22.18 | 4.72% | 477,101 |
| Apr 27, 2026 | 21.25 | 21.25 | 21.18 | 21.18 | 21.18 | -4.98% | 128,240 |
| Apr 24, 2026 | 23.30 | 24.00 | 22.15 | 22.29 | 22.29 | -4.38% | 136,411 |
| Apr 23, 2026 | 24.98 | 24.98 | 23.12 | 23.31 | 23.31 | -4.11% | 100,024 |
| Apr 22, 2026 | 24.90 | 24.90 | 23.51 | 24.31 | 24.31 | -1.46% | 53,203 |
| Apr 21, 2026 | 24.80 | 25.30 | 24.20 | 24.67 | 24.67 | -0.48% | 122,539 |
| Apr 20, 2026 | 26.48 | 26.48 | 24.78 | 24.79 | 24.79 | -4.95% | 127,643 |
| Apr 17, 2026 | 27.83 | 27.83 | 25.80 | 26.08 | 26.08 | -3.01% | 342,417 |
| Apr 16, 2026 | 27.85 | 27.85 | 26.12 | 26.89 | 26.89 | - | 39,287 |
| Apr 15, 2026 | 27.00 | 27.73 | 26.20 | 26.89 | 26.89 | 0.11% | 116,458 |
| Apr 13, 2026 | 28.60 | 29.40 | 26.86 | 26.86 | 26.86 | -4.99% | 149,495 |
| Apr 10, 2026 | 28.90 | 28.90 | 28.01 | 28.27 | 28.27 | 0.46% | 29,848 |
| Apr 9, 2026 | 28.90 | 29.72 | 27.71 | 28.14 | 28.14 | -2.73% | 91,394 |
| Apr 8, 2026 | 29.95 | 29.95 | 28.13 | 28.93 | 28.93 | -1.13% | 77,967 |
| Apr 7, 2026 | 29.84 | 29.84 | 28.81 | 29.26 | 29.26 | 2.24% | 128,598 |
| Apr 6, 2026 | 26.74 | 29.41 | 26.74 | 28.62 | 28.62 | 1.71% | 562,559 |
| Apr 2, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -5.00% | 6,378 |
| Apr 1, 2026 | 30.00 | 31.10 | 29.62 | 29.62 | 29.62 | -4.97% | 519,848 |
| Mar 30, 2026 | 33.49 | 33.49 | 31.17 | 31.17 | 31.17 | -5.00% | 17,832 |
| Mar 27, 2026 | 34.50 | 35.39 | 32.81 | 32.81 | 32.81 | -4.98% | 230,836 |
| Mar 25, 2026 | 36.40 | 36.45 | 34.00 | 34.53 | 34.53 | -3.41% | 405,299 |
| Mar 24, 2026 | 36.70 | 36.70 | 34.99 | 35.75 | 35.75 | 1.94% | 605,395 |
| Mar 23, 2026 | 35.98 | 36.89 | 34.20 | 35.07 | 35.07 | -2.53% | 216,990 |
| Mar 20, 2026 | 38.96 | 39.40 | 35.70 | 35.98 | 35.98 | -6.28% | 128,571 |
| Mar 19, 2026 | 42.00 | 43.34 | 37.16 | 38.39 | 38.39 | -7.00% | 800,612 |
| Mar 18, 2026 | 45.99 | 47.30 | 40.31 | 41.28 | 41.28 | -7.82% | 302,850 |
| Mar 17, 2026 | 46.45 | 46.45 | 42.62 | 44.78 | 44.78 | 2.03% | 239,499 |
| Mar 16, 2026 | 44.00 | 44.99 | 42.76 | 43.89 | 43.89 | 0.71% | 145,170 |
| Mar 13, 2026 | 44.00 | 44.99 | 42.00 | 43.58 | 43.58 | -3.56% | 164,340 |
| Mar 12, 2026 | 46.25 | 46.80 | 43.54 | 45.19 | 45.19 | -1.07% | 295,518 |
| Mar 11, 2026 | 49.00 | 49.00 | 44.61 | 45.68 | 45.68 | -6.16% | 275,746 |
| Mar 10, 2026 | 49.95 | 49.95 | 47.50 | 48.68 | 48.68 | -2.33% | 193,994 |
| Mar 9, 2026 | 49.94 | 49.94 | 48.26 | 49.84 | 49.84 | -0.44% | 20,764 |
| Mar 6, 2026 | 49.00 | 50.74 | 48.16 | 50.06 | 50.06 | 0.24% | 114,740 |
| Mar 5, 2026 | 56.29 | 56.29 | 48.90 | 49.94 | 49.94 | -4.02% | 97,040 |
| Mar 4, 2026 | 50.00 | 52.49 | 49.51 | 52.03 | 52.03 | 2.02% | 33,121 |
| Mar 2, 2026 | 52.99 | 55.70 | 50.00 | 51.00 | 51.00 | -5.57% | 67,561 |
| Feb 27, 2026 | 56.00 | 56.20 | 52.50 | 54.01 | 54.01 | -1.71% | 97,337 |
| Feb 26, 2026 | 55.50 | 57.97 | 53.00 | 54.95 | 54.95 | -0.85% | 153,715 |
| Feb 25, 2026 | 56.49 | 58.50 | 54.01 | 55.42 | 55.42 | 2.08% | 279,821 |
| Feb 24, 2026 | 57.23 | 57.23 | 52.51 | 54.29 | 54.29 | -4.17% | 150,199 |
| Feb 23, 2026 | 56.00 | 57.50 | 51.15 | 56.65 | 56.65 | 3.64% | 116,287 |
| Feb 20, 2026 | 59.00 | 59.00 | 53.75 | 54.66 | 54.66 | -7.12% | 109,393 |
| Feb 19, 2026 | 58.88 | 60.98 | 58.50 | 58.85 | 58.85 | 0.86% | 30,417 |
| Feb 18, 2026 | 61.50 | 63.49 | 56.81 | 58.35 | 58.35 | -5.21% | 180,703 |
| Feb 17, 2026 | 56.00 | 61.79 | 56.00 | 61.56 | 61.56 | 9.56% | 329,634 |
| Feb 16, 2026 | 58.00 | 62.00 | 55.80 | 56.19 | 56.19 | -5.44% | 74,944 |
| Feb 13, 2026 | 61.99 | 62.00 | 57.00 | 59.42 | 59.42 | 0.76% | 370,030 |
| Feb 12, 2026 | 63.45 | 63.99 | 58.00 | 58.97 | 58.97 | -4.13% | 28,546 |
| Feb 11, 2026 | 63.99 | 63.99 | 59.25 | 61.51 | 61.51 | -0.66% | 160,719 |
| Feb 10, 2026 | 64.99 | 64.99 | 61.00 | 61.92 | 61.92 | -0.61% | 169,743 |
| Feb 9, 2026 | 66.00 | 66.00 | 61.50 | 62.30 | 62.30 | -2.35% | 100,393 |
| Feb 6, 2026 | 65.99 | 65.99 | 62.50 | 63.80 | 63.80 | -0.72% | 45,703 |
| Feb 5, 2026 | 67.00 | 67.00 | 55.50 | 64.26 | 64.26 | 4.28% | 317,571 |
| Feb 4, 2026 | 60.50 | 61.95 | 59.00 | 61.62 | 61.62 | 3.25% | 86,643 |
| Feb 3, 2026 | 63.75 | 63.75 | 59.52 | 59.68 | 59.68 | -4.74% | 117,997 |
| Feb 2, 2026 | 65.80 | 65.80 | 61.54 | 62.65 | 62.65 | -3.27% | 57,583 |
| Feb 1, 2026 | 64.98 | 66.99 | 61.74 | 64.77 | 64.77 | -0.32% | 23,852 |
| Jan 30, 2026 | 63.84 | 65.15 | 63.00 | 64.98 | 64.98 | 4.07% | 32,662 |
| Jan 29, 2026 | 66.30 | 66.30 | 61.39 | 62.44 | 62.44 | -3.37% | 158,267 |
| Jan 28, 2026 | 67.95 | 67.95 | 64.25 | 64.62 | 64.62 | -4.25% | 40,896 |
| Jan 27, 2026 | 69.00 | 69.00 | 65.00 | 67.49 | 67.49 | 2.29% | 111,024 |
| Jan 23, 2026 | 67.00 | 68.00 | 63.25 | 65.98 | 65.98 | 1.51% | 21,293 |
| Jan 22, 2026 | 67.48 | 67.48 | 63.25 | 65.00 | 65.00 | 0.29% | 6,734 |
| Jan 21, 2026 | 64.44 | 67.02 | 60.64 | 64.81 | 64.81 | 1.54% | 77,014 |
| Jan 20, 2026 | 67.99 | 67.99 | 61.64 | 63.83 | 63.83 | -1.62% | 113,032 |
| Jan 19, 2026 | 64.95 | 66.07 | 64.00 | 64.88 | 64.88 | 3.10% | 80,955 |
| Jan 16, 2026 | 61.50 | 63.05 | 61.25 | 62.93 | 62.93 | 4.80% | 262,147 |
| Jan 14, 2026 | 61.95 | 61.95 | 58.99 | 60.05 | 60.05 | -2.97% | 188,314 |
| Jan 13, 2026 | 63.00 | 63.00 | 61.00 | 61.89 | 61.89 | -1.54% | 7,089 |
| Jan 12, 2026 | 66.35 | 66.35 | 62.72 | 62.86 | 62.86 | -4.79% | 29,496 |
| Jan 9, 2026 | 67.30 | 67.30 | 65.00 | 66.02 | 66.02 | 0.41% | 7,255 |
| Jan 8, 2026 | 68.60 | 68.60 | 64.37 | 65.75 | 65.75 | -2.95% | 55,021 |
| Jan 7, 2026 | 69.93 | 71.00 | 66.70 | 67.75 | 67.75 | -2.10% | 29,385 |
| Jan 6, 2026 | 70.76 | 70.76 | 68.50 | 69.20 | 69.20 | -1.14% | 13,837 |
| Jan 5, 2026 | 70.79 | 70.79 | 69.75 | 70.00 | 70.00 | 1.46% | 39,389 |
| Jan 2, 2026 | 69.79 | 71.99 | 67.50 | 68.99 | 68.99 | -1.57% | 40,722 |
| Jan 1, 2026 | 70.89 | 71.00 | 66.90 | 70.09 | 70.09 | -0.47% | 41,137 |
| Dec 31, 2025 | 73.50 | 73.50 | 69.75 | 70.42 | 70.42 | -1.57% | 9,074 |
| Dec 30, 2025 | 73.00 | 73.00 | 71.00 | 71.54 | 71.54 | -0.63% | 49,081 |
| Dec 29, 2025 | 75.00 | 75.00 | 70.25 | 71.99 | 71.99 | 0.78% | 4,138 |
| Dec 26, 2025 | 72.99 | 72.99 | 69.75 | 71.43 | 71.43 | -0.61% | 14,816 |
| Dec 24, 2025 | 73.98 | 73.98 | 70.00 | 71.87 | 71.87 | 0.36% | 29,482 |
| Dec 23, 2025 | 70.20 | 71.97 | 68.00 | 71.61 | 71.61 | 3.71% | 45,925 |
| Dec 22, 2025 | 70.40 | 70.40 | 68.50 | 69.05 | 69.05 | -0.01% | 88,410 |
| Dec 19, 2025 | 70.20 | 70.20 | 67.00 | 69.06 | 69.06 | -0.56% | 42,991 |
| Dec 18, 2025 | 74.40 | 74.40 | 68.71 | 69.45 | 69.45 | -3.97% | 35,241 |
| Dec 17, 2025 | 76.40 | 76.40 | 72.00 | 72.32 | 72.32 | -1.18% | 85,460 |
| Dec 16, 2025 | 74.50 | 74.50 | 72.00 | 73.18 | 73.18 | 1.47% | 29,317 |
| Dec 15, 2025 | 75.75 | 75.75 | 70.81 | 72.12 | 72.12 | -1.04% | 59,431 |
| Dec 12, 2025 | 74.50 | 74.60 | 72.00 | 72.88 | 72.88 | -1.18% | 61,358 |
| Dec 11, 2025 | 76.00 | 76.00 | 70.13 | 73.75 | 73.75 | -0.09% | 51,219 |
| Dec 10, 2025 | 77.50 | 77.50 | 72.75 | 73.82 | 73.82 | -0.03% | 58,465 |
| Dec 9, 2025 | 73.50 | 73.99 | 71.00 | 73.84 | 73.84 | 2.51% | 131,244 |
| Dec 8, 2025 | 72.99 | 72.99 | 70.50 | 72.03 | 72.03 | -1.27% | 3,030 |
| Dec 5, 2025 | 76.45 | 76.45 | 72.00 | 72.96 | 72.96 | -3.48% | 47,602 |
| Dec 4, 2025 | 76.90 | 76.90 | 74.25 | 75.59 | 75.59 | 1.15% | 83,310 |
| Dec 3, 2025 | 77.30 | 77.30 | 73.25 | 74.73 | 74.73 | -1.40% | 67,934 |
| Dec 2, 2025 | 76.45 | 76.45 | 72.50 | 75.79 | 75.79 | 0.24% | 45,121 |