Saptak Chem and Business Limited (BOM:506906)
India · Delayed Price · Currency is INR 12.40
+0.24 (1.97%)
At close: Oct 21, 2025
Saptak Chem and Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 1.98% | 13 |
| Oct 23, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 1.94% | 12 |
| Oct 21, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.97% | 1 |
| Oct 20, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 1.93% | 100 |
| Oct 17, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 1.97% | 53 |
| Oct 16, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.92% | 43 |
| Oct 15, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 1.95% | 1 |
| Oct 14, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 1.99% | 6,395 |
| Oct 13, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 1.94% | 1 |
| Oct 10, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 1.98% | 5 |
| Oct 9, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 1.92% | 408 |
| Oct 8, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 1.96% | 49 |
| Oct 7, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 2.00% | 4 |
| Oct 6, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 1.93% | 61 |
| Oct 3, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 1.97% | 66 |
| Oct 1, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 1.90% | 88 |
| Sep 30, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 1.94% | 55 |
| Sep 29, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 1.98% | 602 |
| Sep 26, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.90% | 1 |
| Sep 25, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 1.94% | 491 |
| Sep 24, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 1.98% | 933 |
| Sep 23, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 4.88% | 57 |
| Sep 22, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 5.00% | 169 |
| Sep 19, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.98% | 666 |
| Sep 18, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 4.94% | 2,715 |
| Sep 17, 2025 | 6.75 | 7.08 | 6.75 | 7.08 | 7.08 | -84.27% | 1,132 |
| Jul 3, 2025 | 48.10 | 49.80 | 41.50 | 45.00 | 45.00 | -6.44% | 52,210 |
| Jul 2, 2025 | 50.50 | 56.50 | 48.10 | 48.10 | 48.10 | 2.12% | 11,320 |
| Jul 1, 2025 | 40.10 | 47.10 | 40.10 | 47.10 | 47.10 | 19.85% | 14,200 |
| Jun 30, 2025 | 37.20 | 39.30 | 37.20 | 39.30 | 39.30 | 8.86% | 4,520 |
| Jun 27, 2025 | 32.20 | 37.50 | 32.20 | 36.10 | 36.10 | -9.52% | 3,240 |
| Jun 26, 2025 | 39.70 | 40.00 | 39.60 | 39.90 | 39.90 | 0.50% | 940 |
| Jun 25, 2025 | 40.00 | 40.40 | 39.70 | 39.70 | 39.70 | 3.39% | 4,120 |
| Jun 24, 2025 | 32.00 | 38.40 | 32.00 | 38.40 | 38.40 | 20.00% | 9,800 |
| Jun 23, 2025 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 6.31% | 200 |
| Jun 20, 2025 | 33.30 | 33.30 | 30.10 | 30.10 | 30.10 | -9.88% | 360 |
| Jun 19, 2025 | 26.80 | 33.50 | 26.80 | 33.40 | 33.40 | -0.30% | 370 |
| Jun 18, 2025 | 36.50 | 36.50 | 33.50 | 33.50 | 33.50 | 6.35% | 190 |
| Jun 17, 2025 | 31.80 | 31.80 | 31.50 | 31.50 | 31.50 | -0.94% | 350 |
| Jun 16, 2025 | 32.50 | 32.50 | 31.00 | 31.80 | 31.80 | -2.15% | 430 |
| Jun 13, 2025 | 32.50 | 32.50 | 30.20 | 32.50 | 32.50 | - | 290 |
| Jun 12, 2025 | 33.10 | 33.10 | 32.50 | 32.50 | 32.50 | -1.81% | 50 |
| Jun 11, 2025 | 33.00 | 33.10 | 30.00 | 33.10 | 33.10 | 0.30% | 270 |
| Jun 10, 2025 | 32.60 | 33.00 | 32.50 | 33.00 | 33.00 | 1.23% | 20 |
| Jun 9, 2025 | 32.10 | 32.60 | 31.60 | 32.60 | 32.60 | -2.40% | 1,600 |
| Jun 6, 2025 | 34.50 | 34.50 | 33.00 | 33.40 | 33.40 | -3.19% | 30 |
| Jun 5, 2025 | 34.90 | 34.90 | 33.10 | 34.50 | 34.50 | -10.16% | 250 |
| Jun 4, 2025 | 33.30 | 38.40 | 33.30 | 38.40 | 38.40 | 15.32% | 340 |
| Jun 3, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - | 110 |
| Jun 2, 2025 | 36.90 | 36.90 | 33.30 | 33.30 | 33.30 | - | 1,450 |