Saboo Sodium Chloro Limited (BOM:530461)
India · Delayed Price · Currency is INR 11.61
-0.31 (-2.60%)
At close: Oct 1, 2026
Saboo Sodium Chloro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 11.91 | 12.34 | 11.61 | 11.61 | 11.61 | -2.60% | 5,086 |
| Sep 30, 2026 | 12.20 | 12.44 | 11.83 | 11.92 | 11.92 | -2.30% | 16,164 |
| Sep 29, 2026 | 11.85 | 12.35 | 11.85 | 12.20 | 12.20 | 2.26% | 22,552 |
| Sep 28, 2026 | 12.19 | 12.26 | 11.77 | 11.93 | 11.93 | 0.68% | 10,536 |
| Sep 25, 2026 | 11.58 | 12.10 | 11.58 | 11.85 | 11.85 | -1.66% | 5,834 |
| Sep 24, 2026 | 11.95 | 12.14 | 11.52 | 12.05 | 12.05 | 1.52% | 4,706 |
| Sep 23, 2026 | 11.64 | 11.89 | 11.43 | 11.87 | 11.87 | 2.95% | 8,572 |
| Sep 22, 2026 | 11.99 | 11.99 | 11.28 | 11.53 | 11.53 | -4.87% | 55,394 |
| Sep 21, 2026 | 11.40 | 12.39 | 11.21 | 12.12 | 12.12 | 1.85% | 48,154 |
| Sep 18, 2026 | 12.23 | 12.23 | 11.85 | 11.90 | 11.90 | 1.88% | 7,958 |
| Sep 17, 2026 | 11.97 | 12.15 | 11.52 | 11.68 | 11.68 | 0.09% | 10,623 |
| Sep 16, 2026 | 12.00 | 12.00 | 11.53 | 11.67 | 11.67 | 0.43% | 2,659 |
| Sep 15, 2026 | 11.82 | 12.15 | 11.55 | 11.62 | 11.62 | -1.69% | 19,758 |
| Sep 11, 2026 | 12.02 | 12.50 | 11.70 | 11.82 | 11.82 | -1.50% | 38,525 |
| Sep 10, 2026 | 12.17 | 12.27 | 11.90 | 12.00 | 12.00 | -1.88% | 37,734 |
| Sep 9, 2026 | 12.54 | 12.54 | 11.52 | 12.23 | 12.23 | -0.73% | 9,978 |
| Sep 8, 2026 | 12.90 | 12.90 | 12.30 | 12.32 | 12.32 | -2.92% | 9,258 |
| Sep 7, 2026 | 12.11 | 13.00 | 12.11 | 12.69 | 12.69 | 0.87% | 19,285 |
| Sep 4, 2026 | 12.56 | 12.78 | 12.11 | 12.58 | 12.58 | 1.70% | 44,054 |
| Sep 3, 2026 | 12.70 | 12.73 | 12.20 | 12.37 | 12.37 | -2.14% | 3,433 |
| Sep 2, 2026 | 12.26 | 12.77 | 11.90 | 12.64 | 12.64 | 3.10% | 35,392 |
| Sep 1, 2026 | 12.55 | 12.55 | 12.10 | 12.26 | 12.26 | 0.66% | 6,737 |
| Aug 31, 2026 | 12.19 | 12.25 | 12.03 | 12.18 | 12.18 | 0.66% | 10,566 |
| Aug 28, 2026 | 12.34 | 12.34 | 12.08 | 12.10 | 12.10 | -1.87% | 6,331 |
| Aug 27, 2026 | 12.38 | 12.67 | 11.95 | 12.33 | 12.33 | -0.56% | 33,436 |
| Aug 26, 2026 | 12.44 | 12.60 | 12.21 | 12.40 | 12.40 | 2.48% | 10,870 |
| Aug 25, 2026 | 12.04 | 12.39 | 12.03 | 12.10 | 12.10 | -0.25% | 6,580 |
| Aug 24, 2026 | 12.79 | 12.79 | 12.00 | 12.13 | 12.13 | -0.98% | 16,810 |
| Aug 21, 2026 | 12.48 | 12.50 | 12.11 | 12.25 | 12.25 | -1.37% | 3,421 |
| Aug 20, 2026 | 12.57 | 12.57 | 12.21 | 12.42 | 12.42 | 1.97% | 1,245 |
| Aug 19, 2026 | 12.31 | 12.49 | 11.96 | 12.18 | 12.18 | -0.57% | 9,312 |
| Aug 18, 2026 | 12.43 | 12.43 | 12.15 | 12.25 | 12.25 | 0.49% | 4,080 |
| Aug 17, 2026 | 13.00 | 13.00 | 12.06 | 12.19 | 12.19 | -2.87% | 32,427 |
| Aug 14, 2026 | 12.31 | 13.50 | 12.11 | 12.55 | 12.55 | 2.20% | 27,503 |
| Aug 13, 2026 | 12.45 | 12.74 | 12.24 | 12.28 | 12.28 | -0.08% | 12,752 |
| Aug 12, 2026 | 12.31 | 12.64 | 12.25 | 12.29 | 12.29 | -0.08% | 4,702 |
| Aug 11, 2026 | 12.32 | 12.70 | 12.22 | 12.30 | 12.30 | -0.08% | 14,530 |
| Aug 10, 2026 | 12.63 | 12.63 | 12.24 | 12.31 | 12.31 | -0.89% | 11,320 |
| Aug 7, 2026 | 12.98 | 12.98 | 12.26 | 12.42 | 12.42 | -2.82% | 7,287 |
| Aug 6, 2026 | 12.64 | 12.80 | 12.52 | 12.78 | 12.78 | 0.63% | 7,148 |
| Aug 5, 2026 | 12.55 | 12.76 | 12.41 | 12.70 | 12.70 | 0.95% | 1,001 |
| Aug 4, 2026 | 12.32 | 12.79 | 12.12 | 12.58 | 12.58 | -0.16% | 5,508 |
| Aug 3, 2026 | 13.15 | 13.15 | 12.31 | 12.60 | 12.60 | 1.69% | 5,728 |
| Jul 31, 2026 | 13.20 | 13.20 | 12.31 | 12.39 | 12.39 | -2.67% | 15,865 |
| Jul 30, 2026 | 12.94 | 12.94 | 12.07 | 12.73 | 12.73 | 2.50% | 30,258 |
| Jul 29, 2026 | 12.40 | 12.66 | 12.26 | 12.42 | 12.42 | 1.14% | 3,785 |
| Jul 28, 2026 | 12.45 | 12.45 | 12.00 | 12.28 | 12.28 | 1.24% | 4,949 |
| Jul 27, 2026 | 12.75 | 12.75 | 12.06 | 12.13 | 12.13 | -2.96% | 18,214 |
| Jul 24, 2026 | 12.15 | 12.69 | 12.00 | 12.50 | 12.50 | 2.97% | 8,971 |
| Jul 23, 2026 | 12.45 | 12.55 | 11.90 | 12.14 | 12.14 | -0.57% | 10,400 |