Saptak Chem and Business Limited (BOM:506906)
India · Delayed Price · Currency is INR 45.00
-3.10 (-6.44%)
At close: Jul 3, 2025
Saptak Chem and Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,321 |
| Jul 1, 2025 | 40.10 | 47.10 | 40.10 | 47.10 | 47.10 | 19.85% | 14,207 |
| Jun 30, 2025 | 37.20 | 39.30 | 37.20 | 39.30 | 39.30 | 8.86% | 4,529 |
| Jun 27, 2025 | 32.20 | 37.50 | 32.20 | 36.10 | 36.10 | -9.52% | 3,241 |
| Jun 26, 2025 | 39.70 | 40.00 | 39.60 | 39.90 | 39.90 | 0.50% | 944 |
| Jun 25, 2025 | 40.00 | 40.40 | 39.70 | 39.70 | 39.70 | 3.39% | 4,125 |
| Jun 24, 2025 | 32.00 | 38.40 | 32.00 | 38.40 | 38.40 | 20.00% | 9,808 |
| 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% | 363 |
| Jun 19, 2025 | 26.80 | 33.50 | 26.80 | 33.40 | 33.40 | -0.30% | 378 |
| Jun 18, 2025 | 36.50 | 36.50 | 33.50 | 33.50 | 33.50 | 6.35% | 196 |
| 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% | 433 |
| Jun 13, 2025 | 32.50 | 32.50 | 30.20 | 32.50 | 32.50 | - | 294 |
| Jun 12, 2025 | 33.10 | 33.10 | 32.50 | 32.50 | 32.50 | -1.81% | 54 |
| Jun 11, 2025 | 33.00 | 33.10 | 30.00 | 33.10 | 33.10 | 0.30% | 279 |
| 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% | 1,609 |
| Jun 6, 2025 | 34.50 | 34.50 | 33.00 | 33.40 | 33.40 | -3.19% | 37 |
| Jun 5, 2025 | 34.90 | 34.90 | 33.10 | 34.50 | 34.50 | -10.16% | 256 |
| Jun 4, 2025 | 33.30 | 38.40 | 33.30 | 38.40 | 38.40 | 15.32% | 343 |
| Jun 3, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - | 113 |
| Jun 2, 2025 | 36.90 | 36.90 | 33.30 | 33.30 | 33.30 | - | 1,454 |
| May 30, 2025 | 33.10 | 34.00 | 33.10 | 33.30 | 33.30 | 0.60% | 205 |
| May 29, 2025 | 33.00 | 33.10 | 33.00 | 33.10 | 33.10 | -2.65% | 58 |
| May 28, 2025 | 33.50 | 34.00 | 33.50 | 34.00 | 34.00 | 1.49% | 10 |
| May 27, 2025 | 32.30 | 33.50 | 32.30 | 33.50 | 33.50 | -2.90% | 295 |
| May 26, 2025 | 36.90 | 36.90 | 33.10 | 34.50 | 34.50 | -6.50% | 255 |
| May 23, 2025 | 37.60 | 37.60 | 32.50 | 36.90 | 36.90 | 3.94% | 178 |
| May 22, 2025 | 34.00 | 35.50 | 33.10 | 35.50 | 35.50 | 4.41% | 361 |
| May 21, 2025 | 37.90 | 37.90 | 33.00 | 34.00 | 34.00 | - | 313 |
| May 20, 2025 | 40.50 | 40.50 | 30.50 | 34.00 | 34.00 | -0.58% | 1,613 |
| May 19, 2025 | 38.50 | 38.50 | 34.20 | 34.20 | 34.20 | 2.70% | 839 |
| May 16, 2025 | 33.40 | 33.40 | 33.30 | 33.30 | 33.30 | 0.30% | 159 |
| May 15, 2025 | 36.30 | 36.30 | 33.20 | 33.20 | 33.20 | -9.04% | 775 |
| May 14, 2025 | 36.90 | 36.90 | 32.50 | 36.50 | 36.50 | -1.08% | 78 |
| May 13, 2025 | 38.40 | 38.40 | 32.00 | 36.90 | 36.90 | 15.31% | 1,025 |
| May 12, 2025 | 32.30 | 38.20 | 32.00 | 32.00 | 32.00 | - | 645 |
| May 9, 2025 | 34.50 | 34.50 | 32.00 | 32.00 | 32.00 | -7.25% | 114 |
| May 8, 2025 | 42.00 | 42.00 | 34.50 | 34.50 | 34.50 | -4.70% | 313 |
| May 7, 2025 | 36.30 | 36.30 | 33.10 | 36.20 | 36.20 | -0.28% | 36 |
| May 6, 2025 | 36.90 | 36.90 | 36.00 | 36.30 | 36.30 | -1.89% | 43 |
| May 5, 2025 | 37.00 | 37.00 | 35.00 | 37.00 | 37.00 | - | 36 |
| May 2, 2025 | 37.70 | 37.70 | 37.00 | 37.00 | 37.00 | 10.78% | 407 |
| Apr 30, 2025 | 33.30 | 33.40 | 33.30 | 33.40 | 33.40 | -12.11% | 4 |
| Apr 29, 2025 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 199 |
| Apr 28, 2025 | 39.40 | 39.40 | 38.00 | 38.00 | 38.00 | -5.94% | 10 |
| Apr 25, 2025 | 38.00 | 40.40 | 37.90 | 40.40 | 40.40 | 19.88% | 2,302 |
| Apr 24, 2025 | 33.90 | 33.90 | 31.00 | 33.70 | 33.70 | -1.75% | 182 |