Sarup Industries Limited (BOM:514412)
India · Delayed Price · Currency is INR 120.45
0.00 (0.00%)
At close: May 29, 2026
Sarup Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 115.90 | 121.95 | 115.90 | 120.45 | 120.45 | -1.23% | 308 |
| May 27, 2026 | 116.45 | 121.95 | 116.45 | 121.95 | 121.95 | -0.49% | 510 |
| May 26, 2026 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | -5.00% | 162 |
| May 22, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -4.97% | 150 |
| May 20, 2026 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | -0.04% | 17 |
| May 14, 2026 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | 4.95% | 1 |
| May 13, 2026 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | 4.99% | 2 |
| May 12, 2026 | 123.00 | 123.25 | 123.00 | 123.25 | 123.25 | - | 10 |
| May 11, 2026 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | 0.82% | 1 |
| May 8, 2026 | 122.80 | 122.80 | 122.05 | 122.25 | 122.25 | -4.49% | 500 |
| May 7, 2026 | 132.90 | 132.90 | 128.00 | 128.00 | 128.00 | -3.69% | 350 |
| May 6, 2026 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | 4.98% | 172 |
| May 5, 2026 | 120.60 | 126.60 | 120.60 | 126.60 | 126.60 | 4.98% | 103 |
| May 4, 2026 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | -4.96% | 385 |
| Apr 30, 2026 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | -4.98% | 420 |
| Apr 29, 2026 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | -4.98% | 210 |
| Apr 28, 2026 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | -4.97% | 207 |
| Apr 27, 2026 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | -4.98% | 6 |
| Apr 24, 2026 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | -4.98% | 9 |
| Apr 23, 2026 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | -4.99% | 11 |
| 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 |