Saptak Chem and Business Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	24.23	25.56	23.14	23.33	23.33	-4.19%	145
Oct 22, 2026	24.50	24.50	24.35	24.35	24.35	-4.88%	3
Oct 21, 2026	28.25	28.25	25.58	25.60	25.60	-4.87%	346
Oct 19, 2026	27.65	27.65	26.80	26.91	26.91	-4.57%	36
Oct 16, 2026	29.68	31.15	28.20	28.20	28.20	-4.99%	1,066
Oct 15, 2026	29.72	29.72	26.90	29.68	29.68	4.84%	1,132
Oct 14, 2026	29.28	29.28	26.50	28.31	28.31	1.51%	5,056
Oct 13, 2026	29.13	29.13	27.75	27.89	27.89	0.50%	702
Oct 12, 2026	27.75	27.75	27.75	27.75	27.75	4.99%	2,715
Oct 9, 2026	26.41	26.43	26.41	26.43	26.43	-4.93%	1,218
Oct 8, 2026	28.67	30.65	27.80	27.80	27.80	-4.99%	3,208
Oct 5, 2026	29.26	29.26	29.26	29.26	29.26	-0.48%	10
Sep 30, 2026	29.40	29.40	29.40	29.40	29.40	-	536
Sep 28, 2026	27.49	29.45	27.49	29.40	29.40	4.81%	1,134
Sep 23, 2026	28.05	28.05	28.05	28.05	28.05	-	32
Sep 17, 2026	27.91	28.05	27.91	28.05	28.05	-	703
Sep 16, 2026	28.06	28.06	28.05	28.05	28.05	4.90%	1,599
Sep 15, 2026	28.00	28.00	26.74	26.74	26.74	-4.98%	189
Sep 7, 2026	28.14	28.14	28.14	28.14	28.14	-5.00%	1,617
Aug 31, 2026	31.17	32.70	29.62	29.62	29.62	-4.97%	629
Aug 24, 2026	33.13	34.41	31.17	31.17	31.17	-5.00%	759
Aug 17, 2026	31.26	32.81	31.26	32.81	32.81	-0.27%	4,032
Aug 10, 2026	32.90	33.23	32.90	32.90	32.90	-5.00%	850
Aug 3, 2026	34.63	34.63	34.63	34.63	34.63	-4.99%	468
Jul 23, 2026	36.00	36.45	36.00	36.45	36.45	0.03%	200
Jul 21, 2026	36.44	37.00	36.44	36.44	36.44	-4.98%	534
Jul 20, 2026	44.70	44.70	33.76	38.35	38.35	2.82%	2,119
Jul 17, 2026	37.30	37.30	37.30	37.30	37.30	-4.99%	288
Jul 16, 2026	39.26	43.20	39.26	39.26	39.26	-4.99%	1,110
Jul 15, 2026	41.32	41.32	41.32	41.32	41.32	-4.99%	538
Jul 14, 2026	41.74	45.40	41.74	43.49	43.49	-1.00%	673
Jul 13, 2026	41.16	43.95	41.16	43.93	43.93	4.57%	94
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