Saboo Sodium Chloro Limited (BOM:530461)
India · Delayed Price · Currency is INR 11.81
-0.53 (-4.29%)
At close: Mar 27, 2026
Saboo Sodium Chloro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.33 | 12.33 | 11.80 | 11.81 | 11.81 | -4.29% | 35,166 |
| Mar 25, 2026 | 12.90 | 13.09 | 12.30 | 12.34 | 12.34 | -4.19% | 34,441 |
| Mar 24, 2026 | 13.19 | 13.19 | 12.33 | 12.88 | 12.88 | 2.88% | 20,853 |
| Mar 23, 2026 | 12.87 | 12.93 | 12.30 | 12.52 | 12.52 | -0.79% | 51,149 |
| Mar 20, 2026 | 11.98 | 13.48 | 11.97 | 12.62 | 12.62 | 7.50% | 78,532 |
| Mar 19, 2026 | 12.36 | 12.45 | 11.64 | 11.74 | 11.74 | -4.48% | 24,621 |
| Mar 18, 2026 | 12.49 | 12.49 | 12.06 | 12.29 | 12.29 | 1.15% | 47,218 |
| Mar 17, 2026 | 12.50 | 12.50 | 11.90 | 12.15 | 12.15 | 0.50% | 57,883 |
| Mar 16, 2026 | 12.33 | 12.74 | 12.00 | 12.09 | 12.09 | -1.14% | 44,148 |
| Mar 13, 2026 | 12.64 | 12.64 | 12.20 | 12.23 | 12.23 | -3.24% | 16,918 |
| Mar 12, 2026 | 12.79 | 13.18 | 12.36 | 12.64 | 12.64 | -0.63% | 10,399 |
| Mar 11, 2026 | 12.98 | 13.60 | 12.70 | 12.72 | 12.72 | -0.47% | 28,349 |
| Mar 10, 2026 | 13.25 | 13.25 | 12.55 | 12.78 | 12.78 | - | 33,238 |
| Mar 9, 2026 | 12.15 | 13.60 | 12.15 | 12.78 | 12.78 | 0.71% | 22,933 |
| Mar 6, 2026 | 12.90 | 13.20 | 12.52 | 12.69 | 12.69 | -1.32% | 14,383 |
| Mar 5, 2026 | 12.71 | 13.32 | 12.70 | 12.86 | 12.86 | 1.18% | 42,364 |
| Mar 4, 2026 | 13.00 | 14.00 | 12.41 | 12.71 | 12.71 | -2.08% | 82,212 |
| Mar 2, 2026 | 13.25 | 13.70 | 12.80 | 12.98 | 12.98 | -3.64% | 49,670 |
| Feb 27, 2026 | 13.27 | 13.97 | 13.27 | 13.47 | 13.47 | 1.58% | 13,947 |
| Feb 26, 2026 | 13.58 | 13.97 | 13.11 | 13.26 | 13.26 | -1.92% | 11,401 |
| Feb 25, 2026 | 13.66 | 13.99 | 13.50 | 13.52 | 13.52 | -1.02% | 40,081 |
| Feb 24, 2026 | 13.57 | 14.00 | 13.51 | 13.66 | 13.66 | -0.73% | 8,509 |
| Feb 23, 2026 | 14.30 | 14.30 | 13.55 | 13.76 | 13.76 | -4.24% | 13,721 |
| Feb 20, 2026 | 14.30 | 14.60 | 13.82 | 14.37 | 14.37 | 1.41% | 14,666 |
| Feb 19, 2026 | 14.50 | 14.50 | 13.85 | 14.17 | 14.17 | -2.01% | 438 |
| Feb 18, 2026 | 13.27 | 14.65 | 13.27 | 14.46 | 14.46 | 7.59% | 85,906 |
| Feb 17, 2026 | 13.62 | 13.99 | 13.40 | 13.44 | 13.44 | -1.54% | 20,466 |
| Feb 16, 2026 | 13.62 | 14.11 | 13.60 | 13.65 | 13.65 | -0.58% | 15,078 |
| Feb 13, 2026 | 13.71 | 14.44 | 13.60 | 13.73 | 13.73 | -0.58% | 5,741 |
| Feb 12, 2026 | 14.43 | 14.63 | 13.65 | 13.81 | 13.81 | -4.43% | 24,604 |
| Feb 11, 2026 | 14.46 | 14.50 | 14.06 | 14.45 | 14.45 | 1.90% | 13,523 |
| Feb 10, 2026 | 14.00 | 14.24 | 13.70 | 14.18 | 14.18 | 3.96% | 31,413 |
| Feb 9, 2026 | 13.12 | 13.85 | 13.12 | 13.64 | 13.64 | 3.96% | 30,227 |
| Feb 6, 2026 | 13.89 | 13.89 | 13.09 | 13.12 | 13.12 | -0.38% | 24,769 |
| Feb 5, 2026 | 13.60 | 13.60 | 13.05 | 13.17 | 13.17 | -2.73% | 33,985 |
| Feb 4, 2026 | 13.89 | 13.89 | 13.43 | 13.54 | 13.54 | -0.29% | 6,724 |
| Feb 3, 2026 | 14.40 | 14.40 | 13.35 | 13.58 | 13.58 | 1.88% | 41,159 |
| Feb 2, 2026 | 13.51 | 14.24 | 13.14 | 13.33 | 13.33 | -1.48% | 52,886 |
| Feb 1, 2026 | 14.04 | 14.45 | 13.01 | 13.53 | 13.53 | -3.63% | 14,805 |
| Jan 30, 2026 | 14.39 | 14.45 | 13.90 | 14.04 | 14.04 | 1.74% | 21,563 |
| Jan 29, 2026 | 14.44 | 14.58 | 13.16 | 13.80 | 13.80 | -2.54% | 15,357 |
| Jan 28, 2026 | 14.50 | 14.50 | 13.52 | 14.16 | 14.16 | -1.73% | 13,813 |
| Jan 27, 2026 | 13.94 | 14.48 | 13.50 | 14.41 | 14.41 | 3.37% | 26,095 |
| Jan 23, 2026 | 13.98 | 14.98 | 13.62 | 13.94 | 13.94 | 1.83% | 25,829 |
| Jan 22, 2026 | 14.13 | 14.50 | 13.25 | 13.69 | 13.69 | 0.22% | 9,914 |
| Jan 21, 2026 | 13.99 | 13.99 | 13.32 | 13.66 | 13.66 | 0.74% | 7,941 |
| Jan 20, 2026 | 13.99 | 13.99 | 13.36 | 13.56 | 13.56 | -0.51% | 23,350 |
| Jan 19, 2026 | 14.00 | 14.00 | 13.21 | 13.63 | 13.63 | -1.80% | 13,451 |
| Jan 16, 2026 | 14.00 | 14.49 | 13.82 | 13.88 | 13.88 | -0.43% | 16,290 |
| Jan 14, 2026 | 14.00 | 14.20 | 13.56 | 13.94 | 13.94 | 0.80% | 22,437 |