Sarup Industries Limited (BOM:514412)
India · Delayed Price · Currency is INR 120.95
+5.75 (4.99%)
At close: Aug 21, 2026
Sarup Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | 4.99% | 233 |
| Aug 20, 2026 | 115.10 | 115.20 | 115.10 | 115.20 | 115.20 | 0.04% | 282 |
| Aug 19, 2026 | 125.65 | 125.65 | 113.75 | 115.15 | 115.15 | -3.80% | 308 |
| Aug 18, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | -4.96% | 108 |
| Aug 17, 2026 | 132.00 | 132.00 | 125.95 | 125.95 | 125.95 | - | 8 |
| Aug 14, 2026 | 125.95 | 125.95 | 125.95 | 125.95 | 125.95 | -0.04% | 39 |
| Aug 13, 2026 | 134.00 | 134.00 | 126.00 | 126.00 | 126.00 | -4.40% | 113 |
| Aug 12, 2026 | 119.75 | 132.00 | 119.70 | 131.80 | 131.80 | 4.69% | 643 |
| Aug 11, 2026 | 125.00 | 135.00 | 124.50 | 125.90 | 125.90 | -2.59% | 684 |
| Aug 10, 2026 | 128.50 | 137.65 | 124.55 | 129.25 | 129.25 | -1.41% | 638 |
| Aug 7, 2026 | 136.60 | 136.60 | 123.60 | 131.10 | 131.10 | 0.77% | 1,497 |
| Aug 6, 2026 | 117.80 | 130.10 | 117.80 | 130.10 | 130.10 | 4.96% | 247 |
| Aug 5, 2026 | 118.05 | 123.95 | 118.05 | 123.95 | 123.95 | 5.00% | 101 |
| Aug 4, 2026 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | -0.51% | 2 |
| Jul 31, 2026 | 120.55 | 120.55 | 118.65 | 118.65 | 118.65 | -1.70% | 86 |
| Jul 30, 2026 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | 4.96% | 11 |
| Jul 29, 2026 | 118.65 | 118.65 | 113.65 | 115.00 | 115.00 | -3.52% | 202 |
| Jul 28, 2026 | 120.00 | 120.00 | 118.40 | 119.20 | 119.20 | -4.33% | 2 |
| Jul 27, 2026 | 126.05 | 129.70 | 117.40 | 124.60 | 124.60 | 0.85% | 122 |
| Jul 24, 2026 | 123.45 | 123.55 | 123.45 | 123.55 | 123.55 | 4.97% | 1,500 |
| Jul 22, 2026 | 107.05 | 117.70 | 107.00 | 117.70 | 117.70 | 4.95% | 478 |
| Jul 16, 2026 | 122.00 | 122.00 | 111.60 | 112.15 | 112.15 | -4.15% | 80 |
| Jul 15, 2026 | 116.60 | 128.70 | 116.55 | 117.00 | 117.00 | -4.61% | 664 |
| Jul 14, 2026 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | -5.00% | 40 |
| Jul 13, 2026 | 133.70 | 133.70 | 127.65 | 129.10 | 129.10 | -3.91% | 80 |
| Jul 10, 2026 | 135.00 | 135.00 | 134.35 | 134.35 | 134.35 | -4.72% | 3 |
| Jul 9, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 4.52% | 6 |
| Jul 8, 2026 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | -0.07% | 1 |
| Jul 6, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.03% | 1 |
| Jul 3, 2026 | 140.00 | 140.00 | 137.55 | 137.80 | 137.80 | 0.33% | 55 |
| Jul 2, 2026 | 132.00 | 142.20 | 132.00 | 137.35 | 137.35 | -1.12% | 807 |
| Jul 1, 2026 | 145.80 | 145.80 | 138.90 | 138.90 | 138.90 | - | 173 |
| Jun 30, 2026 | 142.55 | 142.55 | 138.85 | 138.90 | 138.90 | 2.28% | 11 |
| Jun 29, 2026 | 136.35 | 136.35 | 132.50 | 135.80 | 135.80 | 4.54% | 17 |
| Jun 25, 2026 | 130.00 | 130.00 | 122.85 | 129.90 | 129.90 | 0.46% | 18 |
| Jun 24, 2026 | 135.00 | 135.00 | 129.30 | 129.30 | 129.30 | 0.27% | 138 |
| Jun 23, 2026 | 133.30 | 133.30 | 128.95 | 128.95 | 128.95 | 1.54% | 2 |
| Jun 22, 2026 | 132.10 | 132.10 | 119.85 | 127.00 | 127.00 | 0.91% | 32 |
| Jun 19, 2026 | 126.00 | 126.00 | 119.00 | 125.85 | 125.85 | 2.19% | 4 |
| Jun 18, 2026 | 123.25 | 123.25 | 118.80 | 123.15 | 123.15 | 4.90% | 616 |
| Jun 17, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | - | 1 |
| Jun 16, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | 4.96% | 5 |
| Jun 15, 2026 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | - | 6 |
| Jun 12, 2026 | 112.60 | 113.45 | 103.00 | 111.85 | 111.85 | 3.52% | 71 |
| Jun 11, 2026 | 108.15 | 108.20 | 102.90 | 108.05 | 108.05 | -0.14% | 805 |
| Jun 10, 2026 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | -4.96% | 20 |
| Jun 9, 2026 | 114.80 | 114.80 | 104.20 | 113.85 | 113.85 | 4.12% | 159 |
| Jun 8, 2026 | 120.15 | 120.15 | 108.75 | 109.35 | 109.35 | -4.46% | 1,066 |
| Jun 3, 2026 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | -4.98% | 401 |
| May 29, 2026 | 115.90 | 121.95 | 115.90 | 120.45 | 120.45 | -1.23% | 308 |