Saptak Chem and Business Limited (BOM:506906)
India · Delayed Price · Currency is INR 54.61
-1.11 (-1.99%)
At close: Mar 6, 2026
Saptak Chem and Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |