Sarup Industries Limited (BOM:514412)
India · Delayed Price · Currency is INR 172.40
-9.05 (-4.99%)
At close: Apr 22, 2026
Sarup Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 172.50 | 172.50 | 172.40 | 172.40 | 172.40 | -4.99% | 60 |
| Apr 21, 2026 | 181.45 | 181.45 | 181.45 | 181.45 | 181.45 | -4.98% | 9 |
| Apr 15, 2026 | 208.00 | 208.00 | 190.95 | 190.95 | 190.95 | -4.98% | 46 |
| Apr 13, 2026 | 202.00 | 202.35 | 200.95 | 200.95 | 200.95 | 4.25% | 6 |
| Apr 10, 2026 | 197.10 | 197.10 | 178.40 | 192.75 | 192.75 | 2.66% | 133 |
| Apr 9, 2026 | 190.05 | 190.05 | 186.85 | 187.75 | 187.75 | 3.73% | 19 |
| Apr 8, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 4.99% | 1 |
| Apr 7, 2026 | 174.20 | 174.20 | 157.70 | 172.40 | 172.40 | 3.89% | 107 |
| Apr 6, 2026 | 168.45 | 168.45 | 152.45 | 165.95 | 165.95 | 3.43% | 61 |
| Apr 2, 2026 | 161.20 | 161.20 | 145.90 | 160.45 | 160.45 | 4.49% | 57 |
| Apr 1, 2026 | 138.95 | 153.55 | 138.95 | 153.55 | 153.55 | 4.99% | 500 |
| Mar 27, 2026 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | -4.97% | 2 |
| Mar 25, 2026 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | -5.00% | 2 |
| Mar 24, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 4.52% | 2 |
| Mar 23, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 4.73% | 1 |
| Mar 20, 2026 | 155.15 | 155.15 | 140.45 | 148.00 | 148.00 | 0.14% | 12 |
| Mar 19, 2026 | 147.85 | 147.85 | 133.85 | 147.80 | 147.80 | 4.93% | 252 |
| Mar 18, 2026 | 138.10 | 145.35 | 138.10 | 140.85 | 140.85 | -3.10% | 178 |
| Mar 17, 2026 | 145.35 | 152.90 | 145.35 | 145.35 | 145.35 | -5.00% | 134 |
| Mar 13, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 4.79% | 13 |
| Mar 12, 2026 | 153.60 | 153.60 | 146.00 | 146.00 | 146.00 | -4.98% | 64 |
| Mar 11, 2026 | 168.00 | 168.00 | 152.00 | 153.65 | 153.65 | -3.97% | 475 |
| Mar 10, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 1 |
| Mar 9, 2026 | 168.00 | 168.00 | 160.00 | 160.00 | 160.00 | - | 510 |
| Mar 6, 2026 | 161.80 | 161.80 | 160.00 | 160.00 | 160.00 | -1.14% | 4 |
| Feb 26, 2026 | 161.85 | 161.85 | 161.85 | 161.85 | 161.85 | - | 5 |
| Feb 25, 2026 | 161.85 | 161.85 | 161.85 | 161.85 | 161.85 | - | 5 |
| Feb 18, 2026 | 165.15 | 165.15 | 161.85 | 161.85 | 161.85 | -2.00% | 16 |
| Feb 17, 2026 | 165.15 | 165.15 | 165.15 | 165.15 | 165.15 | - | 1 |
| Feb 16, 2026 | 165.15 | 165.15 | 165.15 | 165.15 | 165.15 | 1.98% | 2 |
| Feb 13, 2026 | 161.95 | 161.95 | 161.95 | 161.95 | 161.95 | -2.00% | 1 |
| Feb 12, 2026 | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | - | 2 |
| Feb 11, 2026 | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | -1.99% | 10 |
| Feb 10, 2026 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | -1.98% | 327 |
| Feb 9, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -0.86% | 3 |
| Feb 6, 2026 | 174.30 | 174.30 | 173.50 | 173.50 | 173.50 | -1.98% | 33 |
| Feb 5, 2026 | 180.55 | 180.55 | 177.00 | 177.00 | 177.00 | -1.97% | 3 |
| Feb 3, 2026 | 180.55 | 180.55 | 180.55 | 180.55 | 180.55 | - | 1 |
| Feb 2, 2026 | 184.20 | 184.20 | 180.55 | 180.55 | 180.55 | -1.98% | 35 |
| Feb 1, 2026 | 187.95 | 190.00 | 184.20 | 184.20 | 184.20 | -2.00% | 98 |
| Jan 30, 2026 | 187.95 | 187.95 | 187.95 | 187.95 | 187.95 | 2.15% | 1 |
| Jan 29, 2026 | 181.00 | 184.95 | 181.00 | 184.00 | 184.00 | 3.98% | 54 |
| Jan 28, 2026 | 170.80 | 176.95 | 170.80 | 176.95 | 176.95 | 3.60% | 2 |
| Jan 27, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | 4.98% | 1 |
| Jan 22, 2026 | 149.10 | 164.00 | 149.00 | 162.70 | 162.70 | 3.76% | 371 |
| Jan 20, 2026 | 156.80 | 156.80 | 156.35 | 156.80 | 156.80 | -2.00% | 53 |
| Jan 19, 2026 | 163.00 | 163.00 | 160.00 | 160.00 | 160.00 | -1.84% | 14 |
| Jan 16, 2026 | 166.20 | 166.20 | 163.00 | 163.00 | 163.00 | - | 7 |
| Jan 14, 2026 | 155.60 | 163.00 | 155.60 | 163.00 | 163.00 | 4.76% | 14 |
| Jan 13, 2026 | 146.45 | 155.85 | 146.45 | 155.60 | 155.60 | 4.15% | 916 |