Saptak Chem and Business Limited (BOM:506906)
India · Delayed Price · Currency is INR 48.68
+2.31 (4.98%)
At close: Apr 16, 2026
Saptak Chem and Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 48.57 | 48.68 | 45.10 | 48.68 | 48.68 | 4.98% | 422 |
| Apr 15, 2026 | 46.55 | 46.55 | 43.51 | 46.37 | 46.37 | 4.58% | 4,386 |
| Apr 13, 2026 | 43.86 | 46.03 | 43.75 | 44.34 | 44.34 | -3.67% | 1,706 |
| Apr 10, 2026 | 43.56 | 46.15 | 43.56 | 46.03 | 46.03 | 4.71% | 2,601 |
| Apr 9, 2026 | 43.25 | 46.50 | 43.25 | 43.96 | 43.96 | -3.36% | 1,587 |
| Apr 8, 2026 | 42.35 | 45.50 | 42.28 | 45.49 | 45.49 | 2.22% | 1,919 |
| Apr 7, 2026 | 44.15 | 46.00 | 44.15 | 44.50 | 44.50 | -1.11% | 569 |
| Apr 6, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.93% | 505 |
| Apr 2, 2026 | 46.08 | 47.95 | 43.79 | 46.36 | 46.36 | 0.61% | 1,469 |
| Apr 1, 2026 | 43.12 | 46.22 | 42.01 | 46.08 | 46.08 | 4.66% | 2,373 |
| Mar 30, 2026 | 47.04 | 47.04 | 43.89 | 44.03 | 44.03 | -4.53% | 1,352 |
| Mar 27, 2026 | 46.35 | 46.82 | 43.82 | 46.12 | 46.12 | - | 1,473 |
| Mar 25, 2026 | 42.26 | 46.39 | 42.26 | 46.12 | 46.12 | 4.01% | 1,552 |
| Mar 24, 2026 | 44.20 | 48.32 | 44.11 | 44.34 | 44.34 | -3.67% | 1,440 |
| Mar 23, 2026 | 50.70 | 50.71 | 46.00 | 46.03 | 46.03 | -4.70% | 42,893 |
| Mar 20, 2026 | 48.24 | 48.30 | 44.00 | 48.30 | 48.30 | 5.00% | 1,962 |
| Mar 19, 2026 | 46.45 | 46.56 | 42.14 | 46.00 | 46.00 | 3.72% | 5,901 |
| Mar 18, 2026 | 44.30 | 44.35 | 44.30 | 44.35 | 44.35 | 5.00% | 301 |
| Mar 17, 2026 | 41.98 | 42.24 | 41.00 | 42.24 | 42.24 | 5.00% | 4,028 |
| Mar 16, 2026 | 40.17 | 43.84 | 40.16 | 40.23 | 40.23 | -4.83% | 30,835 |
| Mar 13, 2026 | 42.27 | 46.70 | 42.27 | 42.27 | 42.27 | -4.99% | 36,070 |
| Mar 12, 2026 | 44.50 | 44.50 | 44.49 | 44.49 | 44.49 | -5.00% | 1,275 |
| Mar 11, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | -4.99% | 1,272 |
| Mar 10, 2026 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | -4.99% | 1,537 |
| Mar 9, 2026 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | -5.00% | 624 |
| 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 |