Sarla Performance Fibers Limited (BOM:526885)
India · Delayed Price · Currency is INR 89.60
-0.45 (-0.50%)
At close: Nov 9, 2026
Sarla Performance Fibers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 89.97 | 91.80 | 89.09 | 89.60 | 89.60 | -0.50% | 2,845 |
| Nov 8, 2026 | 90.80 | 91.38 | 89.97 | 90.05 | 90.05 | 1.04% | 189 |
| Nov 6, 2026 | 88.04 | 90.65 | 88.04 | 89.12 | 89.12 | -0.85% | 2,006 |
| Nov 5, 2026 | 87.50 | 90.65 | 87.50 | 89.88 | 89.88 | 2.57% | 9,762 |
| Nov 4, 2026 | 92.00 | 94.35 | 79.67 | 87.63 | 87.63 | -6.79% | 77,245 |
| Nov 3, 2026 | 95.67 | 96.45 | 93.90 | 94.01 | 94.01 | -0.81% | 1,726 |
| Nov 2, 2026 | 94.59 | 95.05 | 93.86 | 94.78 | 94.78 | 1.87% | 469 |
| Oct 30, 2026 | 97.50 | 97.66 | 93.00 | 93.04 | 93.04 | -3.60% | 1,422 |
| Oct 29, 2026 | 90.15 | 97.12 | 90.15 | 96.51 | 96.51 | 4.18% | 1,730 |
| Oct 28, 2026 | 90.89 | 92.98 | 90.40 | 92.64 | 92.64 | 0.63% | 1,233 |
| Oct 27, 2026 | 88.15 | 92.85 | 88.15 | 92.06 | 92.06 | -0.22% | 1,323 |
| Oct 26, 2026 | 96.00 | 96.00 | 91.32 | 92.26 | 92.26 | 1.27% | 4,295 |
| Oct 23, 2026 | 90.15 | 91.70 | 87.50 | 91.10 | 91.10 | 0.16% | 4,342 |
| Oct 22, 2026 | 90.00 | 90.98 | 89.62 | 90.95 | 90.95 | 1.06% | 4,264 |
| Oct 21, 2026 | 94.10 | 94.10 | 89.50 | 90.00 | 90.00 | -3.55% | 2,176 |
| 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 |