Sarla Performance Fibers Limited (BOM:526885)
India · Delayed Price · Currency is INR 93.31
-2.90 (-3.01%)
At close: Oct 19, 2026
Sarla Performance Fibers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 96.88 | 96.88 | 93.00 | 93.31 | 93.31 | -3.01% | 1,745 |
| Oct 16, 2026 | 98.37 | 98.38 | 95.50 | 96.21 | 96.21 | 1.04% | 331 |
| Oct 15, 2026 | 94.06 | 99.24 | 94.06 | 95.22 | 95.22 | -3.20% | 813 |
| Oct 14, 2026 | 97.56 | 99.00 | 96.00 | 98.37 | 98.37 | 0.83% | 3,588 |
| Oct 13, 2026 | 95.02 | 97.64 | 95.02 | 97.56 | 97.56 | 3.13% | 659 |
| Oct 12, 2026 | 100.80 | 100.80 | 94.53 | 94.60 | 94.60 | -1.18% | 3,789 |
| Oct 9, 2026 | 94.50 | 97.04 | 94.50 | 95.73 | 95.73 | 1.81% | 3,240 |
| Oct 8, 2026 | 96.74 | 96.93 | 93.99 | 94.03 | 94.03 | -2.53% | 3,595 |
| Oct 7, 2026 | 109.00 | 109.00 | 96.00 | 96.47 | 96.47 | 0.22% | 2,995 |
| Oct 6, 2026 | 95.47 | 97.13 | 94.72 | 96.26 | 96.26 | 1.74% | 978 |
| Oct 5, 2026 | 91.50 | 95.00 | 90.20 | 94.61 | 94.61 | 2.80% | 2,281 |
| Oct 1, 2026 | 93.04 | 94.92 | 92.00 | 92.03 | 92.03 | -2.41% | 1,775 |
| Sep 30, 2026 | 97.85 | 99.05 | 93.90 | 94.30 | 94.30 | -1.67% | 3,638 |
| Sep 29, 2026 | 96.00 | 97.10 | 95.40 | 95.90 | 95.90 | -2.04% | 2,657 |
| Sep 28, 2026 | 98.15 | 100.15 | 97.15 | 97.90 | 97.90 | -2.39% | 2,914 |
| Sep 25, 2026 | 98.00 | 100.65 | 98.00 | 100.30 | 100.30 | 0.80% | 10,698 |
| Sep 24, 2026 | 96.80 | 100.50 | 96.80 | 99.50 | 99.50 | -0.85% | 7,952 |
| Sep 23, 2026 | 98.90 | 101.60 | 98.85 | 100.35 | 100.35 | 1.47% | 2,460 |
| Sep 22, 2026 | 98.15 | 99.95 | 97.55 | 98.90 | 98.90 | 0.66% | 1,974 |
| Sep 21, 2026 | 96.85 | 98.90 | 96.20 | 98.25 | 98.25 | 0.87% | 434 |
| Sep 18, 2026 | 98.00 | 98.45 | 97.25 | 97.40 | 97.40 | 1.67% | 371 |
| Sep 17, 2026 | 95.80 | 97.90 | 95.50 | 95.80 | 95.80 | 0.95% | 3,401 |
| Sep 16, 2026 | 96.80 | 96.80 | 93.65 | 94.90 | 94.90 | -1.50% | 2,222 |
| Sep 15, 2026 | 94.10 | 102.15 | 94.10 | 96.35 | 96.35 | -4.70% | 5,971 |
| Sep 11, 2026 | 101.80 | 102.85 | 99.35 | 101.10 | 101.10 | -0.88% | 3,351 |
| Sep 10, 2026 | 101.95 | 102.25 | 100.00 | 102.00 | 102.00 | 0.84% | 780 |
| Sep 9, 2026 | 101.30 | 104.00 | 100.45 | 101.15 | 101.15 | -0.15% | 2,060 |
| Sep 8, 2026 | 101.90 | 102.40 | 99.60 | 101.30 | 101.30 | -0.59% | 2,334 |
| Sep 7, 2026 | 100.10 | 101.90 | 99.00 | 101.90 | 101.90 | 1.39% | 3,934 |
| Sep 4, 2026 | 102.60 | 102.60 | 99.00 | 100.50 | 100.50 | -2.24% | 3,467 |
| Sep 3, 2026 | 101.20 | 104.45 | 99.40 | 102.80 | 102.80 | 0.54% | 3,321 |
| Sep 2, 2026 | 103.55 | 103.55 | 101.25 | 102.25 | 102.25 | -1.26% | 2,473 |
| Sep 1, 2026 | 99.30 | 104.90 | 99.30 | 103.55 | 103.55 | 3.47% | 17,427 |
| Aug 31, 2026 | 94.21 | 100.12 | 94.21 | 100.08 | 100.08 | 0.65% | 2,679 |
| Aug 28, 2026 | 101.26 | 101.26 | 98.15 | 99.43 | 99.43 | -0.59% | 4,052 |
| Aug 27, 2026 | 100.00 | 100.78 | 99.89 | 100.02 | 100.02 | -0.27% | 1,577 |
| Aug 26, 2026 | 100.54 | 101.00 | 99.68 | 100.29 | 100.29 | -1.18% | 676 |
| Aug 25, 2026 | 99.95 | 102.00 | 99.64 | 101.49 | 101.49 | 1.04% | 3,042 |
| Aug 24, 2026 | 97.50 | 101.76 | 97.50 | 100.45 | 100.45 | 2.88% | 4,486 |
| Aug 21, 2026 | 98.85 | 98.85 | 97.00 | 97.64 | 97.64 | -1.43% | 5,882 |
| Aug 20, 2026 | 100.58 | 100.58 | 98.90 | 99.06 | 99.06 | -1.24% | 2,202 |
| Aug 19, 2026 | 101.24 | 101.57 | 99.59 | 100.30 | 100.30 | -0.32% | 2,092 |
| Aug 18, 2026 | 101.46 | 103.04 | 100.19 | 100.62 | 100.62 | -0.82% | 3,234 |
| Aug 17, 2026 | 102.28 | 102.74 | 100.70 | 101.45 | 101.45 | 0.29% | 4,201 |
| Aug 14, 2026 | 101.02 | 102.94 | 100.75 | 101.16 | 101.16 | 0.52% | 317 |
| Aug 13, 2026 | 99.37 | 101.80 | 99.09 | 100.64 | 100.64 | 0.39% | 4,249 |
| Aug 12, 2026 | 99.00 | 101.60 | 99.00 | 100.25 | 100.25 | -0.66% | 5,856 |
| Aug 11, 2026 | 100.18 | 101.00 | 99.29 | 100.92 | 100.92 | 1.32% | 3,618 |
| Aug 10, 2026 | 93.70 | 101.54 | 93.70 | 99.61 | 99.61 | -2.63% | 3,470 |
| Aug 7, 2026 | 102.58 | 102.58 | 99.21 | 102.30 | 102.30 | 0.13% | 1,211 |