Saboo Sodium Chloro Limited (BOM:530461)
India · Delayed Price · Currency is INR 12.25
-0.17 (-1.37%)
At close: Aug 21, 2026
Saboo Sodium Chloro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 12.30 | 12.50 | 12.05 | 12.21 | 12.21 | -1.53% | 8,907 |
| Jul 21, 2026 | 12.89 | 12.89 | 12.19 | 12.40 | 12.40 | -1.04% | 6,292 |
| Jul 20, 2026 | 13.44 | 13.44 | 11.70 | 12.53 | 12.53 | 0.08% | 6,893 |
| Jul 17, 2026 | 13.55 | 13.55 | 12.21 | 12.52 | 12.52 | 1.46% | 28,845 |
| Jul 16, 2026 | 12.29 | 12.34 | 12.03 | 12.34 | 12.34 | 2.66% | 10,683 |
| Jul 15, 2026 | 12.47 | 12.47 | 12.00 | 12.02 | 12.02 | -0.91% | 17,124 |
| Jul 14, 2026 | 12.19 | 12.59 | 12.04 | 12.13 | 12.13 | -0.49% | 11,835 |
| Jul 13, 2026 | 12.10 | 13.00 | 11.91 | 12.19 | 12.19 | -0.41% | 36,763 |
| Jul 10, 2026 | 12.13 | 12.75 | 12.13 | 12.24 | 12.24 | -0.24% | 36,570 |
| Jul 9, 2026 | 12.16 | 12.72 | 12.15 | 12.27 | 12.27 | 0.99% | 28,790 |
| Jul 8, 2026 | 12.90 | 13.21 | 12.06 | 12.15 | 12.15 | -4.63% | 17,013 |
| Jul 7, 2026 | 13.16 | 13.46 | 12.71 | 12.74 | 12.74 | -3.63% | 29,307 |
| Jul 6, 2026 | 13.25 | 13.45 | 12.62 | 13.22 | 13.22 | -0.68% | 3,727 |
| Jul 3, 2026 | 13.80 | 14.28 | 13.11 | 13.31 | 13.31 | -1.77% | 39,414 |
| Jul 2, 2026 | 12.15 | 13.81 | 12.05 | 13.55 | 13.55 | 10.43% | 146,995 |
| Jul 1, 2026 | 12.00 | 12.39 | 11.61 | 12.27 | 12.27 | 1.66% | 36,204 |
| Jun 30, 2026 | 11.60 | 12.25 | 11.02 | 12.07 | 12.07 | 5.14% | 24,848 |
| Jun 29, 2026 | 11.67 | 11.89 | 11.40 | 11.48 | 11.48 | -1.63% | 14,392 |
| Jun 25, 2026 | 11.75 | 12.04 | 11.61 | 11.67 | 11.67 | -2.67% | 29,839 |
| Jun 24, 2026 | 11.86 | 12.06 | 11.51 | 11.99 | 11.99 | 1.44% | 27,672 |
| Jun 23, 2026 | 11.75 | 12.10 | 11.71 | 11.82 | 11.82 | 0.08% | 16,626 |
| Jun 22, 2026 | 11.85 | 12.09 | 11.63 | 11.81 | 11.81 | -0.76% | 17,094 |
| Jun 19, 2026 | 12.00 | 12.20 | 11.70 | 11.90 | 11.90 | -0.08% | 33,268 |
| Jun 18, 2026 | 12.50 | 12.50 | 11.83 | 11.91 | 11.91 | -0.25% | 10,376 |
| Jun 17, 2026 | 11.76 | 12.14 | 11.76 | 11.94 | 11.94 | 0.42% | 7,975 |
| Jun 16, 2026 | 11.73 | 12.30 | 11.73 | 11.89 | 11.89 | 0.85% | 14,142 |
| Jun 15, 2026 | 11.69 | 12.00 | 11.69 | 11.79 | 11.79 | 0.86% | 5,791 |
| Jun 12, 2026 | 12.25 | 12.59 | 11.62 | 11.69 | 11.69 | -2.42% | 47,942 |