Saptak Chem and Business Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	43.88	45.45	41.69	42.01	42.01	-4.26%	1,046
Jul 9, 2026	44.30	44.30	40.47	43.88	43.88	3.03%	31
Jul 8, 2026	38.98	42.90	38.98	42.59	42.59	3.80%	339
Jul 7, 2026	43.89	43.89	39.97	41.03	41.03	-2.47%	550
Jul 6, 2026	42.07	42.07	42.07	42.07	42.07	-4.99%	1,388
Jul 3, 2026	44.28	44.28	44.28	44.28	44.28	-5.00%	442
Jul 2, 2026	47.85	47.85	44.51	46.61	46.61	-0.51%	217
Jul 1, 2026	45.77	47.25	45.77	46.85	46.85	1.85%	62
Jun 30, 2026	43.05	46.48	43.05	46.00	46.00	3.39%	259
Jun 29, 2026	42.92	44.49	42.92	44.49	44.49	4.68%	130
Jun 25, 2026	41.01	42.50	40.71	42.50	42.50	-0.79%	1,105
Jun 24, 2026	45.91	46.94	42.76	42.84	42.84	-4.82%	3,988
Jun 23, 2026	47.00	47.00	45.01	45.01	45.01	-4.23%	75
Jun 22, 2026	47.47	47.47	47.00	47.00	47.00	-	28
Jun 19, 2026	49.55	49.58	47.00	47.00	47.00	-0.49%	248
Jun 18, 2026	43.01	47.30	43.01	47.23	47.23	4.49%	305
Jun 17, 2026	46.06	48.95	44.65	45.20	45.20	-3.83%	1,623
Jun 16, 2026	49.25	49.25	47.00	47.00	47.00	-	27
Jun 15, 2026	48.59	48.59	46.27	47.00	47.00	-3.27%	621
Jun 12, 2026	45.00	48.70	45.00	48.59	48.59	4.74%	2,410
Jun 11, 2026	47.20	47.30	45.00	46.39	46.39	-1.86%	4,961
Jun 10, 2026	48.60	50.00	47.07	47.27	47.27	-4.58%	6,772
Jun 9, 2026	49.94	49.94	45.30	49.54	49.54	3.97%	7,549
Jun 8, 2026	45.45	47.69	45.45	47.65	47.65	4.84%	465
Jun 5, 2026	45.45	45.45	42.11	45.45	45.45	4.84%	374
Jun 4, 2026	42.00	45.95	41.80	43.35	43.35	-1.45%	2,143
Jun 3, 2026	46.48	46.48	43.99	43.99	43.99	-4.89%	158
Jun 2, 2026	46.50	47.00	46.25	46.25	46.25	-1.39%	84
Jun 1, 2026	48.11	48.11	45.71	46.90	46.90	-2.52%	1,533
May 29, 2026	45.10	49.50	45.10	48.11	48.11	1.43%	1,892
May 27, 2026	44.50	49.05	44.50	47.43	47.43	1.28%	1,025
May 26, 2026	42.61	46.83	42.50	46.83	46.83	5.00%	339
May 25, 2026	40.38	44.62	40.38	44.60	44.60	4.94%	1,153
May 22, 2026	42.80	42.80	42.50	42.50	42.50	-1.19%	301
May 21, 2026	43.00	43.01	43.00	43.01	43.01	-1.96%	71
May 19, 2026	43.87	43.87	43.87	43.87	43.87	-	71
May 18, 2026	42.15	43.87	42.15	43.87	43.87	2.00%	2,054
May 15, 2026	43.01	43.01	43.01	43.01	43.01	-1.98%	446
May 14, 2026	44.64	44.64	43.88	43.88	43.88	-1.99%	57
May 13, 2026	44.77	44.77	44.76	44.77	44.77	-1.97%	1,260
May 12, 2026	45.68	45.68	45.67	45.67	45.67	-2.00%	824
May 11, 2026	46.60	46.60	46.60	46.60	46.60	-1.89%	60
May 8, 2026	47.42	47.50	47.42	47.50	47.50	-1.82%	2,134
May 7, 2026	48.38	48.38	48.38	48.38	48.38	1.98%	150
May 6, 2026	46.52	47.44	46.52	47.44	47.44	2.00%	1,928
May 5, 2026	46.50	46.51	46.50	46.51	46.51	2.00%	1,627
May 4, 2026	45.50	45.60	45.50	45.60	45.60	0.84%	1,186
Apr 30, 2026	46.00	46.00	45.22	45.22	45.22	-1.70%	521
Apr 29, 2026	46.70	46.70	46.00	46.00	46.00	-0.52%	239
Apr 28, 2026	45.32	46.24	45.32	46.24	46.24	-	123