Saboo Sodium Chloro Limited (BOM:530461)
India · Delayed Price · Currency is INR 13.69
+0.03 (0.22%)
At close: Jan 22, 2026
Saboo Sodium Chloro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 14.09 | 14.09 | 13.51 | 13.83 | 13.83 | 0.95% | 6,188 |
| Jan 12, 2026 | 13.87 | 13.95 | 13.25 | 13.70 | 13.70 | -2.21% | 14,030 |
| Jan 9, 2026 | 14.38 | 14.38 | 13.70 | 14.01 | 14.01 | -0.14% | 10,573 |
| Jan 8, 2026 | 14.20 | 14.39 | 13.80 | 14.03 | 14.03 | -0.85% | 14,541 |
| Jan 7, 2026 | 14.17 | 14.49 | 14.12 | 14.15 | 14.15 | -0.07% | 5,715 |
| Jan 6, 2026 | 14.09 | 14.90 | 14.00 | 14.16 | 14.16 | -1.53% | 28,831 |
| Jan 5, 2026 | 14.21 | 15.10 | 14.21 | 14.38 | 14.38 | -3.03% | 28,661 |
| Jan 2, 2026 | 14.61 | 15.90 | 14.61 | 14.83 | 14.83 | -0.20% | 60,981 |
| Jan 1, 2026 | 15.28 | 15.45 | 14.67 | 14.86 | 14.86 | 2.34% | 52,993 |
| Dec 31, 2025 | 13.60 | 15.25 | 13.56 | 14.52 | 14.52 | 6.69% | 144,909 |
| Dec 30, 2025 | 13.89 | 13.89 | 13.00 | 13.61 | 13.61 | -1.52% | 13,925 |
| Dec 29, 2025 | 13.77 | 14.50 | 13.72 | 13.82 | 13.82 | -2.61% | 35,129 |
| Dec 26, 2025 | 13.99 | 14.34 | 13.36 | 14.19 | 14.19 | 5.82% | 39,113 |
| Dec 24, 2025 | 13.90 | 13.90 | 13.25 | 13.41 | 13.41 | 0.60% | 18,575 |
| Dec 23, 2025 | 13.47 | 14.10 | 13.16 | 13.33 | 13.33 | -0.97% | 98,983 |
| Dec 22, 2025 | 12.95 | 13.83 | 12.90 | 13.46 | 13.46 | 4.10% | 53,619 |
| Dec 19, 2025 | 13.72 | 14.40 | 12.05 | 12.93 | 12.93 | -6.84% | 105,842 |
| Dec 18, 2025 | 14.40 | 14.40 | 13.57 | 13.88 | 13.88 | -0.36% | 9,569 |
| Dec 17, 2025 | 14.49 | 14.49 | 13.86 | 13.93 | 13.93 | -1.62% | 6,963 |
| Dec 16, 2025 | 13.61 | 14.60 | 13.61 | 14.16 | 14.16 | 2.09% | 15,073 |
| Dec 15, 2025 | 13.97 | 14.28 | 13.81 | 13.87 | 13.87 | -0.72% | 20,403 |
| Dec 12, 2025 | 14.15 | 14.18 | 13.50 | 13.97 | 13.97 | 1.45% | 43,908 |
| Dec 11, 2025 | 13.80 | 14.20 | 13.75 | 13.77 | 13.77 | - | 15,593 |
| Dec 10, 2025 | 14.15 | 14.48 | 13.70 | 13.77 | 13.77 | -2.69% | 8,692 |
| Dec 9, 2025 | 14.00 | 14.45 | 13.80 | 14.15 | 14.15 | 0.78% | 47,651 |
| Dec 8, 2025 | 14.00 | 15.40 | 13.06 | 14.04 | 14.04 | 0.29% | 36,171 |
| Dec 5, 2025 | 14.25 | 14.48 | 13.73 | 14.00 | 14.00 | - | 46,564 |
| Dec 4, 2025 | 13.99 | 14.45 | 13.55 | 14.00 | 14.00 | 1.38% | 19,857 |
| Dec 3, 2025 | 13.95 | 14.05 | 13.30 | 13.81 | 13.81 | 2.45% | 69,772 |
| Dec 2, 2025 | 14.00 | 14.10 | 13.39 | 13.48 | 13.48 | -3.51% | 171,981 |
| Dec 1, 2025 | 14.11 | 14.40 | 13.72 | 13.97 | 13.97 | -1.90% | 95,246 |
| Nov 28, 2025 | 14.51 | 14.75 | 14.01 | 14.24 | 14.24 | -1.86% | 31,247 |
| Nov 27, 2025 | 14.55 | 14.99 | 14.20 | 14.51 | 14.51 | -0.27% | 13,167 |
| Nov 26, 2025 | 15.15 | 15.22 | 14.35 | 14.55 | 14.55 | -2.28% | 72,387 |
| Nov 25, 2025 | 15.36 | 15.36 | 14.65 | 14.89 | 14.89 | -1.65% | 13,644 |
| Nov 24, 2025 | 15.00 | 15.34 | 14.77 | 15.14 | 15.14 | 0.73% | 16,922 |
| Nov 21, 2025 | 15.01 | 15.43 | 14.50 | 15.03 | 15.03 | -1.25% | 74,254 |
| Nov 20, 2025 | 16.20 | 16.20 | 15.12 | 15.22 | 15.22 | -0.46% | 11,911 |
| Nov 19, 2025 | 16.18 | 16.18 | 15.07 | 15.29 | 15.29 | -2.11% | 23,802 |
| Nov 18, 2025 | 15.90 | 16.10 | 15.50 | 15.62 | 15.62 | -2.19% | 15,376 |
| Nov 17, 2025 | 15.02 | 16.70 | 15.02 | 15.97 | 15.97 | 2.44% | 22,263 |
| Nov 14, 2025 | 16.40 | 16.40 | 15.28 | 15.59 | 15.59 | -2.44% | 9,614 |
| Nov 13, 2025 | 16.33 | 16.70 | 15.70 | 15.98 | 15.98 | -0.06% | 21,971 |