Sarla Performance Fibers Limited (BOM:526885)
India · Delayed Price · Currency is INR 77.23
+1.42 (1.87%)
At close: Mar 25, 2026
Sarla Performance Fibers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 76.44 | 79.00 | 76.44 | 77.23 | 77.23 | 1.87% | 17,159 |
| Mar 24, 2026 | 78.36 | 79.46 | 75.28 | 75.81 | 75.81 | -3.35% | 18,462 |
| Mar 23, 2026 | 80.20 | 81.00 | 77.20 | 78.44 | 78.44 | -5.51% | 8,019 |
| Mar 20, 2026 | 82.72 | 83.45 | 82.16 | 83.01 | 83.01 | 1.50% | 3,932 |
| Mar 19, 2026 | 81.00 | 82.75 | 80.92 | 81.78 | 81.78 | 0.04% | 6,578 |
| Mar 18, 2026 | 81.70 | 82.46 | 80.70 | 81.75 | 81.75 | 1.63% | 9,797 |
| Mar 17, 2026 | 79.81 | 80.65 | 78.62 | 80.44 | 80.44 | 1.80% | 13,150 |
| Mar 16, 2026 | 75.10 | 81.20 | 73.02 | 79.02 | 79.02 | 5.05% | 9,641 |
| Mar 13, 2026 | 79.37 | 79.39 | 75.10 | 75.22 | 75.22 | -5.68% | 13,605 |
| Mar 12, 2026 | 79.72 | 81.17 | 79.50 | 79.75 | 79.75 | -0.92% | 3,088 |
| Mar 11, 2026 | 79.00 | 82.31 | 79.00 | 80.49 | 80.49 | -0.01% | 1,988 |
| Mar 10, 2026 | 80.18 | 80.86 | 79.52 | 80.50 | 80.50 | 1.92% | 352 |
| Mar 9, 2026 | 84.00 | 84.00 | 78.10 | 78.98 | 78.98 | -3.58% | 9,062 |
| Mar 6, 2026 | 80.10 | 84.09 | 80.00 | 81.91 | 81.91 | 1.49% | 17,987 |
| Mar 5, 2026 | 84.00 | 84.00 | 80.65 | 80.71 | 80.71 | -0.54% | 13,810 |
| Mar 4, 2026 | 76.66 | 81.70 | 76.66 | 81.15 | 81.15 | -2.39% | 4,064 |
| Mar 2, 2026 | 77.15 | 83.58 | 77.15 | 83.14 | 83.14 | -1.25% | 7,748 |
| Feb 27, 2026 | 82.20 | 84.25 | 81.90 | 84.19 | 84.19 | 2.67% | 1,869 |
| Feb 26, 2026 | 83.61 | 84.09 | 82.00 | 82.00 | 82.00 | -0.63% | 4,329 |
| Feb 25, 2026 | 82.20 | 85.37 | 82.20 | 82.52 | 82.52 | -2.30% | 4,158 |
| Feb 24, 2026 | 82.80 | 86.28 | 82.40 | 84.46 | 84.46 | 2.00% | 1,635 |
| Feb 23, 2026 | 84.00 | 86.12 | 82.66 | 82.80 | 82.80 | -1.69% | 3,313 |
| Feb 20, 2026 | 83.34 | 87.00 | 83.34 | 84.22 | 84.22 | 0.59% | 3,416 |
| Feb 19, 2026 | 83.89 | 84.49 | 83.28 | 83.73 | 83.73 | -0.97% | 2,407 |
| Feb 18, 2026 | 80.34 | 87.27 | 80.34 | 84.55 | 84.55 | 4.19% | 21,175 |
| Feb 17, 2026 | 80.20 | 81.40 | 78.31 | 81.15 | 81.15 | 1.21% | 7,326 |
| Feb 16, 2026 | 82.44 | 82.44 | 77.63 | 80.18 | 80.18 | -0.79% | 3,573 |
| Feb 13, 2026 | 83.00 | 83.00 | 78.65 | 80.82 | 80.82 | -0.97% | 6,458 |
| Feb 12, 2026 | 73.60 | 83.00 | 73.60 | 81.61 | 81.61 | 2.74% | 11,909 |
| Feb 11, 2026 | 80.22 | 82.08 | 78.35 | 79.43 | 79.43 | -3.48% | 15,973 |
| Feb 10, 2026 | 81.49 | 83.50 | 79.44 | 82.29 | 82.29 | 1.45% | 27,306 |
| Feb 9, 2026 | 76.63 | 82.00 | 76.63 | 81.11 | 81.11 | 4.15% | 13,311 |
| Feb 6, 2026 | 80.13 | 80.13 | 75.99 | 77.88 | 77.88 | -3.73% | 13,334 |
| Feb 5, 2026 | 92.06 | 92.06 | 78.05 | 80.90 | 80.90 | -12.51% | 38,888 |
| Feb 4, 2026 | 94.39 | 94.39 | 91.90 | 92.47 | 92.47 | -0.76% | 11,110 |
| Feb 3, 2026 | 90.80 | 95.15 | 90.80 | 93.18 | 93.18 | 5.16% | 18,753 |
| Feb 2, 2026 | 84.00 | 89.70 | 84.00 | 88.61 | 88.61 | 2.66% | 6,663 |
| Feb 1, 2026 | 89.86 | 92.50 | 84.90 | 86.31 | 86.31 | -3.58% | 3,439 |
| Jan 30, 2026 | 88.79 | 89.90 | 84.40 | 89.51 | 89.51 | 3.06% | 23,531 |
| Jan 29, 2026 | 84.21 | 87.70 | 84.08 | 86.85 | 86.85 | 5.71% | 4,808 |
| Jan 28, 2026 | 83.60 | 83.60 | 81.44 | 82.16 | 82.16 | 2.70% | 1,314 |
| Jan 27, 2026 | 83.79 | 83.79 | 79.23 | 80.00 | 80.00 | -0.72% | 2,748 |
| Jan 23, 2026 | 84.85 | 84.85 | 79.50 | 80.58 | 80.58 | -2.55% | 5,403 |
| Jan 22, 2026 | 81.70 | 84.92 | 81.70 | 82.69 | 82.69 | 1.47% | 1,974 |
| Jan 21, 2026 | 81.00 | 83.20 | 79.07 | 81.49 | 81.49 | -3.46% | 8,045 |
| Jan 20, 2026 | 85.21 | 87.80 | 82.58 | 84.41 | 84.41 | -2.80% | 13,900 |
| Jan 19, 2026 | 86.20 | 87.00 | 84.79 | 86.84 | 86.84 | 1.15% | 7,626 |
| Jan 16, 2026 | 82.50 | 86.30 | 82.50 | 85.85 | 85.85 | 2.23% | 1,426 |
| Jan 14, 2026 | 85.36 | 86.07 | 83.70 | 83.98 | 83.98 | -1.49% | 5,251 |
| Jan 13, 2026 | 84.40 | 86.36 | 84.40 | 85.25 | 85.25 | 3.01% | 13,206 |