Skip to main content
logo
Saptak Chem and Business Limited (BOM:506906)
India flag India · Delayed Price · Currency is INR
27.62
+0.54 (1.99%)
At close: Dec 19, 2025

Saptak Chem and Business Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202527.6227.6227.6227.6227.621.99%420
Dec 18, 202527.0827.0827.0827.0827.082.00%11
Dec 17, 202526.5526.5526.5526.5526.552.00%10
Dec 16, 202526.0326.0326.0326.0326.032.00%19
Dec 15, 202525.5225.5225.5225.5225.522.00%3,680
Dec 12, 202525.0225.0225.0225.0225.022.00%1
Dec 11, 202524.5324.5324.5324.5324.532.00%43
Dec 10, 202524.0524.0524.0524.0524.051.99%1
Dec 9, 202523.5823.5823.5823.5823.581.99%8
Dec 8, 202523.1223.1223.1223.1223.121.99%129
Dec 5, 202522.6722.6722.6722.6722.671.98%48
Dec 4, 202522.2322.2322.2322.2322.231.97%2
Dec 3, 202521.8021.8021.8021.8021.801.96%10
Dec 2, 202521.3821.3821.3821.3821.381.96%271
Dec 1, 202520.9720.9720.9720.9720.971.99%1
Nov 28, 202520.5620.5620.5620.5620.561.98%2
Nov 27, 202520.1620.1620.1620.1620.161.97%5
Nov 26, 202519.7719.7719.7719.7719.771.96%180
Nov 25, 202519.3919.3919.3919.3919.392.00%1
Nov 24, 202519.0119.0119.0119.0119.011.98%1
Nov 21, 202518.6418.6418.6418.6418.641.97%15
Nov 20, 202518.2818.2818.2818.2818.281.95%1
Nov 19, 202517.9317.9317.9317.9317.931.99%15
Nov 18, 202517.5817.5817.5817.5817.581.97%100
Nov 17, 202517.2417.2417.2417.2417.241.95%1
Nov 14, 202516.9116.9116.9116.9116.911.99%25
Nov 13, 202516.5816.5816.5816.5816.581.97%10
Nov 12, 202516.2616.2616.2616.2616.261.94%34
Nov 11, 202515.9515.9515.9515.9515.951.98%260
Nov 10, 202515.6415.6415.6415.6415.641.96%1
Nov 7, 202515.3415.3415.3415.3415.341.99%1
Nov 6, 202515.0415.0415.0415.0415.041.97%59
Nov 4, 202514.7514.7514.7514.7514.751.94%20
Nov 3, 202514.4814.4814.4714.4714.471.90%103
Oct 31, 202514.2014.2014.2014.2014.201.94%1,018
Oct 30, 202513.9313.9313.9313.9313.931.98%144
Oct 29, 202513.6613.6613.6613.6613.661.94%21
Oct 28, 202513.4013.4013.4013.4013.401.98%157
Oct 27, 202513.1413.1413.1413.1413.141.94%96
Oct 24, 202512.8912.8912.8912.8912.891.98%13
Oct 23, 202512.6412.6412.6412.6412.641.94%12
Oct 21, 202512.4012.4012.4012.4012.401.97%1
Oct 20, 202512.1612.1612.1612.1612.161.93%100
Oct 17, 202511.9311.9311.9311.9311.931.97%53
Oct 16, 202511.7011.7011.7011.7011.701.92%43
Oct 15, 202511.4811.4811.4811.4811.481.95%1
Oct 14, 202511.2611.2611.2611.2611.261.99%6,395
Oct 13, 202511.0411.0411.0411.0411.041.94%1
Oct 10, 202510.8310.8310.8310.8310.831.98%5
Oct 9, 202510.6210.6210.6210.6210.621.92%408