Saboo Sodium Chloro Limited (BOM:530461)
India · Delayed Price · Currency is INR 16.24
+0.40 (2.53%)
At close: Oct 24, 2025
Saboo Sodium Chloro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 15.91 | 16.43 | 15.60 | 16.24 | 16.24 | 2.53% | 19,255 |
| Oct 23, 2025 | 15.95 | 15.95 | 15.70 | 15.84 | 15.84 | 0.51% | 6,529 |
| Oct 21, 2025 | 15.67 | 15.90 | 15.52 | 15.76 | 15.76 | 0.57% | 7,054 |
| Oct 20, 2025 | 16.00 | 16.47 | 15.11 | 15.67 | 15.67 | -0.32% | 12,417 |
| Oct 17, 2025 | 15.88 | 16.47 | 15.70 | 15.72 | 15.72 | -0.82% | 31,820 |
| Oct 16, 2025 | 15.95 | 16.30 | 15.75 | 15.85 | 15.85 | -1.12% | 20,757 |
| Oct 15, 2025 | 16.50 | 16.50 | 15.87 | 16.03 | 16.03 | -3.72% | 21,593 |
| Oct 14, 2025 | 16.49 | 16.75 | 15.70 | 16.65 | 16.65 | 3.10% | 31,712 |
| Oct 13, 2025 | 16.90 | 16.90 | 16.00 | 16.15 | 16.15 | -2.06% | 19,246 |
| Oct 10, 2025 | 16.07 | 16.70 | 16.07 | 16.49 | 16.49 | 1.04% | 26,843 |
| Oct 9, 2025 | 16.33 | 16.88 | 16.32 | 16.32 | 16.32 | 0.37% | 13,614 |
| Oct 8, 2025 | 17.00 | 17.00 | 16.21 | 16.26 | 16.26 | -0.67% | 5,160 |
| Oct 7, 2025 | 16.31 | 16.85 | 16.31 | 16.37 | 16.37 | -0.61% | 16,000 |
| Oct 6, 2025 | 16.77 | 17.15 | 16.34 | 16.47 | 16.47 | -1.79% | 15,448 |
| Oct 3, 2025 | 17.94 | 17.94 | 16.61 | 16.77 | 16.77 | -2.78% | 20,910 |
| Oct 1, 2025 | 16.95 | 17.36 | 16.59 | 17.25 | 17.25 | 3.54% | 37,096 |
| Sep 30, 2025 | 16.64 | 17.39 | 16.51 | 16.66 | 16.66 | 0.42% | 17,402 |
| Sep 29, 2025 | 17.14 | 17.49 | 16.25 | 16.59 | 16.59 | -3.27% | 17,252 |
| Sep 26, 2025 | 16.90 | 17.40 | 16.05 | 17.15 | 17.15 | 0.06% | 21,508 |
| Sep 25, 2025 | 17.49 | 17.79 | 17.06 | 17.14 | 17.14 | 0.76% | 5,722 |
| Sep 24, 2025 | 16.75 | 17.50 | 16.75 | 17.01 | 17.01 | 0.47% | 30,351 |
| Sep 23, 2025 | 17.52 | 17.83 | 16.85 | 16.93 | 16.93 | -2.81% | 44,559 |
| Sep 22, 2025 | 16.65 | 17.84 | 16.65 | 17.42 | 17.42 | 3.02% | 73,617 |
| Sep 19, 2025 | 17.21 | 17.45 | 16.86 | 16.91 | 16.91 | -1.28% | 31,755 |
| Sep 18, 2025 | 17.21 | 17.35 | 16.90 | 17.13 | 17.13 | -0.41% | 21,011 |
| Sep 17, 2025 | 16.75 | 17.90 | 16.75 | 17.20 | 17.20 | -1.04% | 12,874 |
| Sep 16, 2025 | 17.42 | 17.50 | 16.60 | 17.38 | 17.38 | 4.57% | 29,859 |
| Sep 15, 2025 | 17.74 | 17.74 | 16.50 | 16.62 | 16.62 | -2.86% | 74,007 |
| Sep 12, 2025 | 17.94 | 17.94 | 17.05 | 17.11 | 17.11 | -2.23% | 40,215 |
| Sep 11, 2025 | 17.80 | 17.94 | 17.03 | 17.50 | 17.50 | 2.46% | 77,602 |
| Sep 10, 2025 | 16.69 | 17.60 | 16.51 | 17.08 | 17.08 | 2.52% | 112,386 |
| Sep 9, 2025 | 16.00 | 17.30 | 15.77 | 16.66 | 16.66 | 4.32% | 72,570 |
| Sep 8, 2025 | 16.61 | 17.48 | 15.70 | 15.97 | 15.97 | -5.56% | 46,297 |
| Sep 5, 2025 | 17.06 | 17.70 | 16.50 | 16.91 | 16.91 | -0.88% | 41,388 |
| Sep 4, 2025 | 17.90 | 17.90 | 16.90 | 17.06 | 17.06 | -0.81% | 14,908 |
| Sep 3, 2025 | 16.99 | 17.50 | 16.35 | 17.20 | 17.20 | 2.99% | 52,797 |
| Sep 2, 2025 | 15.21 | 18.00 | 15.21 | 16.70 | 16.70 | 8.16% | 128,627 |
| Sep 1, 2025 | 15.13 | 15.48 | 15.00 | 15.44 | 15.44 | 3.07% | 16,025 |
| Aug 29, 2025 | 15.50 | 15.94 | 14.90 | 14.98 | 14.98 | -2.16% | 39,157 |
| Aug 28, 2025 | 15.08 | 15.85 | 15.01 | 15.31 | 15.31 | 1.19% | 28,839 |
| Aug 26, 2025 | 15.30 | 15.68 | 15.05 | 15.13 | 15.13 | -1.11% | 11,545 |
| Aug 25, 2025 | 16.00 | 16.00 | 15.25 | 15.30 | 15.30 | -1.35% | 16,122 |
| Aug 22, 2025 | 16.09 | 16.09 | 15.40 | 15.51 | 15.51 | -1.34% | 18,977 |
| Aug 21, 2025 | 15.94 | 15.94 | 15.62 | 15.72 | 15.72 | 1.03% | 6,156 |
| Aug 20, 2025 | 16.15 | 16.15 | 15.26 | 15.56 | 15.56 | -0.32% | 15,758 |
| Aug 19, 2025 | 15.27 | 15.74 | 15.27 | 15.61 | 15.61 | 1.10% | 11,797 |
| Aug 18, 2025 | 15.92 | 16.25 | 15.25 | 15.44 | 15.44 | -3.02% | 26,109 |
| Aug 14, 2025 | 16.15 | 16.15 | 15.46 | 15.92 | 15.92 | -0.25% | 2,674 |
| Aug 13, 2025 | 16.20 | 16.23 | 15.45 | 15.96 | 15.96 | 1.40% | 9,429 |
| Aug 12, 2025 | 16.24 | 16.24 | 15.37 | 15.74 | 15.74 | -0.82% | 8,386 |