Sarla Performance Fibers Limited (BOM:526885)
India · Delayed Price · Currency is INR 94.12
-0.26 (-0.28%)
At close: May 5, 2026
Sarla Performance Fibers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 94.88 | 96.50 | 93.07 | 93.96 | 93.96 | -0.17% | 5,277 |
| May 5, 2026 | 96.30 | 96.30 | 92.70 | 94.12 | 94.12 | -0.28% | 5,034 |
| May 4, 2026 | 92.28 | 95.93 | 90.70 | 94.38 | 94.38 | 4.39% | 16,147 |
| Apr 30, 2026 | 91.80 | 91.80 | 89.02 | 90.41 | 90.41 | 0.92% | 1,988 |
| Apr 29, 2026 | 92.19 | 92.19 | 89.53 | 89.59 | 89.59 | -1.56% | 1,516 |
| Apr 28, 2026 | 90.04 | 91.90 | 89.75 | 91.01 | 91.01 | 1.07% | 6,391 |
| Apr 27, 2026 | 88.44 | 90.35 | 86.76 | 90.05 | 90.05 | 2.13% | 11,314 |
| Apr 24, 2026 | 90.11 | 91.66 | 87.82 | 88.17 | 88.17 | -2.03% | 20,381 |
| Apr 23, 2026 | 90.99 | 92.11 | 86.74 | 90.00 | 90.00 | -9.05% | 95,801 |
| Apr 22, 2026 | 95.58 | 99.00 | 94.60 | 98.96 | 98.96 | 5.43% | 44,170 |
| Apr 21, 2026 | 93.92 | 95.59 | 92.52 | 93.86 | 93.86 | 1.89% | 20,994 |
| Apr 20, 2026 | 93.94 | 95.00 | 91.51 | 92.12 | 92.12 | 1.97% | 31,091 |
| Apr 17, 2026 | 91.45 | 91.45 | 88.50 | 90.34 | 90.34 | 1.07% | 14,830 |
| Apr 16, 2026 | 91.34 | 91.46 | 88.99 | 89.38 | 89.38 | 0.31% | 5,562 |
| Apr 15, 2026 | 82.80 | 90.37 | 82.80 | 89.10 | 89.10 | 6.00% | 35,296 |
| Apr 13, 2026 | 81.00 | 84.62 | 81.00 | 84.06 | 84.06 | 0.48% | 6,638 |
| Apr 10, 2026 | 84.70 | 85.39 | 83.33 | 83.66 | 83.66 | 0.12% | 3,709 |
| Apr 9, 2026 | 82.95 | 84.05 | 81.71 | 83.56 | 83.56 | -0.10% | 4,721 |
| Apr 8, 2026 | 82.48 | 84.01 | 81.13 | 83.64 | 83.64 | 6.70% | 12,757 |
| Apr 7, 2026 | 81.80 | 81.80 | 77.63 | 78.39 | 78.39 | 1.08% | 1,378 |
| Apr 6, 2026 | 79.26 | 79.63 | 77.15 | 77.55 | 77.55 | -0.21% | 12,349 |
| Apr 2, 2026 | 72.60 | 78.90 | 72.60 | 77.71 | 77.71 | 2.55% | 3,510 |
| Apr 1, 2026 | 65.01 | 76.23 | 65.01 | 75.78 | 75.78 | 8.12% | 11,863 |
| Mar 30, 2026 | 72.05 | 73.44 | 68.41 | 70.09 | 70.09 | -4.52% | 12,090 |
| Mar 27, 2026 | 76.00 | 76.50 | 72.50 | 73.41 | 73.41 | -4.95% | 17,490 |
| 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 |