Saffron Industries Limited (BOM:531436)
India · Delayed Price · Currency is INR 26.46
+0.70 (2.72%)
At close: Aug 21, 2026
Saffron Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 25.78 | 26.49 | 25.78 | 26.46 | 26.46 | 2.72% | 1,710 |
| Aug 20, 2026 | 26.99 | 26.99 | 25.01 | 25.76 | 25.76 | -4.56% | 2,261 |
| Aug 19, 2026 | 26.49 | 27.02 | 25.76 | 26.99 | 26.99 | 1.89% | 1,643 |
| Aug 18, 2026 | 25.70 | 26.49 | 25.60 | 26.49 | 26.49 | 3.60% | 1,098 |
| Aug 17, 2026 | 25.50 | 26.99 | 25.50 | 25.57 | 25.57 | -1.12% | 1,899 |
| Aug 14, 2026 | 26.00 | 26.99 | 25.50 | 25.86 | 25.86 | -1.67% | 763 |
| Aug 13, 2026 | 26.90 | 26.90 | 26.01 | 26.30 | 26.30 | -2.23% | 75 |
| Aug 12, 2026 | 26.96 | 27.90 | 26.90 | 26.90 | 26.90 | -0.22% | 3,215 |
| Aug 11, 2026 | 26.00 | 27.40 | 26.00 | 26.96 | 26.96 | -2.67% | 1,527 |
| Aug 10, 2026 | 26.50 | 27.90 | 26.00 | 27.70 | 27.70 | 3.13% | 308 |
| Aug 7, 2026 | 26.50 | 27.34 | 26.50 | 26.86 | 26.86 | 1.36% | 729 |
| Aug 6, 2026 | 27.50 | 27.50 | 26.01 | 26.50 | 26.50 | -3.43% | 3,742 |
| Aug 5, 2026 | 26.26 | 27.50 | 26.26 | 27.44 | 27.44 | 5.17% | 3,270 |
| Aug 4, 2026 | 25.99 | 27.20 | 25.50 | 26.09 | 26.09 | 1.36% | 8,014 |
| Aug 3, 2026 | 26.33 | 27.00 | 25.00 | 25.74 | 25.74 | -1.76% | 3,384 |
| Jul 31, 2026 | 26.24 | 27.49 | 26.11 | 26.20 | 26.20 | 0.34% | 1,343 |
| Jul 30, 2026 | 25.35 | 27.35 | 25.35 | 26.11 | 26.11 | -3.48% | 6,371 |
| Jul 29, 2026 | 26.60 | 27.94 | 26.60 | 27.05 | 27.05 | 1.20% | 1,118 |
| Jul 28, 2026 | 27.70 | 27.70 | 25.51 | 26.73 | 26.73 | -3.75% | 12,264 |
| Jul 27, 2026 | 29.10 | 29.10 | 27.61 | 27.77 | 27.77 | -1.00% | 3,501 |
| Jul 24, 2026 | 28.50 | 28.50 | 27.14 | 28.05 | 28.05 | 6.78% | 7,111 |
| Jul 23, 2026 | 28.83 | 28.83 | 25.32 | 26.27 | 26.27 | 0.23% | 2,200 |
| Jul 22, 2026 | 23.80 | 26.21 | 23.80 | 26.21 | 26.21 | 9.99% | 2,056 |
| Jul 21, 2026 | 24.99 | 24.99 | 23.54 | 23.83 | 23.83 | -2.34% | 4,512 |
| Jul 20, 2026 | 24.59 | 24.59 | 23.27 | 24.40 | 24.40 | -0.77% | 611 |
| Jul 17, 2026 | 25.60 | 25.85 | 24.00 | 24.59 | 24.59 | -4.28% | 5,399 |
| Jul 16, 2026 | 27.50 | 27.50 | 25.50 | 25.69 | 25.69 | -6.68% | 10,896 |
| Jul 15, 2026 | 27.99 | 28.72 | 26.98 | 27.53 | 27.53 | -1.64% | 3,005 |
| Jul 14, 2026 | 28.76 | 29.99 | 27.20 | 27.99 | 27.99 | -3.55% | 3,191 |
| Jul 13, 2026 | 30.34 | 30.34 | 28.00 | 29.02 | 29.02 | -4.07% | 1,869 |
| Jul 10, 2026 | 31.00 | 31.00 | 29.00 | 30.25 | 30.25 | 4.74% | 1,307 |
| Jul 9, 2026 | 29.31 | 31.75 | 28.00 | 28.88 | 28.88 | -2.50% | 489 |
| Jul 8, 2026 | 30.99 | 31.00 | 28.56 | 29.62 | 29.62 | -5.76% | 285 |
| Jul 7, 2026 | 31.99 | 32.00 | 29.06 | 31.43 | 31.43 | 5.61% | 8,187 |
| Jul 6, 2026 | 29.00 | 30.99 | 27.25 | 29.76 | 29.76 | 5.42% | 10,009 |
| Jul 3, 2026 | 29.93 | 29.93 | 27.99 | 28.23 | 28.23 | -5.81% | 1,330 |
| Jul 2, 2026 | 29.90 | 31.39 | 29.90 | 29.97 | 29.97 | 3.77% | 4,255 |
| Jul 1, 2026 | 32.00 | 32.00 | 28.00 | 28.88 | 28.88 | -0.96% | 4,401 |
| Jun 30, 2026 | 29.05 | 31.00 | 28.65 | 29.16 | 29.16 | -7.95% | 2,447 |
| Jun 29, 2026 | 28.00 | 31.79 | 28.00 | 31.68 | 31.68 | 9.62% | 2,455 |
| Jun 25, 2026 | 28.72 | 28.97 | 28.00 | 28.90 | 28.90 | 0.63% | 1,331 |
| Jun 24, 2026 | 28.01 | 30.97 | 28.01 | 28.72 | 28.72 | -1.58% | 1,411 |
| Jun 23, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -1.08% | 7 |
| Jun 22, 2026 | 31.48 | 31.48 | 28.52 | 29.50 | 29.50 | 2.04% | 1,754 |
| Jun 19, 2026 | 33.90 | 33.90 | 28.06 | 28.91 | 28.91 | -6.53% | 6,054 |
| Jun 18, 2026 | 30.97 | 30.97 | 29.07 | 30.93 | 30.93 | 2.52% | 977 |
| Jun 17, 2026 | 29.75 | 31.40 | 29.00 | 30.17 | 30.17 | 1.48% | 2,385 |
| Jun 16, 2026 | 28.68 | 31.89 | 28.68 | 29.73 | 29.73 | 2.02% | 1,206 |
| Jun 15, 2026 | 28.67 | 31.44 | 28.67 | 29.14 | 29.14 | 1.64% | 3,227 |
| Jun 12, 2026 | 28.31 | 30.97 | 28.01 | 28.67 | 28.67 | 1.77% | 1,785 |