Saptak Chem and Business Limited (BOM:506906)
India · Delayed Price · Currency is INR 47.43
+0.60 (1.28%)
At close: May 27, 2026
Saptak Chem and Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 48.11 | 48.11 | 46.24 | 46.24 | 46.24 | -1.97% | 1,124 |
| Apr 24, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | -1.93% | 156 |
| Apr 23, 2026 | 49.00 | 49.00 | 48.10 | 48.10 | 48.10 | -1.98% | 1,173 |
| Apr 21, 2026 | 50.00 | 50.00 | 49.07 | 49.07 | 49.07 | -1.88% | 1,521 |
| Apr 20, 2026 | 53.65 | 53.65 | 48.55 | 50.01 | 50.01 | -2.13% | 678 |
| Apr 17, 2026 | 51.11 | 51.11 | 51.05 | 51.10 | 51.10 | 4.97% | 2,914 |
| 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 |