Sakuma Exports Limited (BOM:532713)
India · Delayed Price · Currency is INR 1.540
-0.050 (-3.14%)
At close: Mar 16, 2026
Sakuma Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 1.59 | 1.63 | 1.51 | 1.54 | 1.54 | -3.14% | 270,604 |
| Mar 13, 2026 | 1.63 | 1.63 | 1.58 | 1.59 | 1.59 | -0.63% | 393,494 |
| Mar 12, 2026 | 1.60 | 1.70 | 1.57 | 1.60 | 1.60 | -1.84% | 268,075 |
| Mar 11, 2026 | 1.70 | 1.70 | 1.62 | 1.63 | 1.63 | -1.21% | 136,714 |
| Mar 10, 2026 | 1.61 | 1.68 | 1.61 | 1.65 | 1.65 | - | 150,836 |
| Mar 9, 2026 | 1.69 | 1.70 | 1.61 | 1.65 | 1.65 | -2.94% | 395,420 |
| Mar 6, 2026 | 1.66 | 1.75 | 1.66 | 1.70 | 1.70 | - | 126,059 |
| Mar 5, 2026 | 1.73 | 1.73 | 1.66 | 1.70 | 1.70 | - | 65,949 |
| Mar 4, 2026 | 1.77 | 1.77 | 1.66 | 1.70 | 1.70 | -3.41% | 713,031 |
| Mar 2, 2026 | 1.80 | 1.80 | 1.71 | 1.76 | 1.76 | -3.83% | 289,118 |
| Feb 27, 2026 | 1.80 | 1.86 | 1.72 | 1.83 | 1.83 | 1.67% | 315,407 |
| Feb 26, 2026 | 1.85 | 1.87 | 1.78 | 1.80 | 1.80 | -3.23% | 169,705 |
| Feb 25, 2026 | 1.89 | 1.93 | 1.85 | 1.86 | 1.86 | -1.59% | 158,781 |
| Feb 24, 2026 | 1.95 | 1.96 | 1.88 | 1.89 | 1.89 | -2.07% | 263,156 |
| Feb 23, 2026 | 1.91 | 1.97 | 1.90 | 1.93 | 1.93 | 1.58% | 98,053 |
| Feb 20, 2026 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -1.55% | 127,726 |
| Feb 19, 2026 | 1.91 | 1.96 | 1.91 | 1.93 | 1.93 | -1.03% | 72,355 |
| Feb 18, 2026 | 1.93 | 1.97 | 1.93 | 1.95 | 1.95 | - | 176,866 |
| Feb 17, 2026 | 1.94 | 1.98 | 1.92 | 1.95 | 1.95 | - | 157,591 |
| Feb 16, 2026 | 1.98 | 1.98 | 1.92 | 1.95 | 1.95 | -1.52% | 138,887 |
| Feb 13, 2026 | 2.00 | 2.00 | 1.96 | 1.98 | 1.98 | -1.00% | 144,324 |
| Feb 12, 2026 | 1.94 | 2.04 | 1.90 | 2.00 | 2.00 | 1.01% | 129,130 |
| Feb 11, 2026 | 2.03 | 2.03 | 1.97 | 1.98 | 1.98 | -1.98% | 154,003 |
| Feb 10, 2026 | 2.05 | 2.06 | 1.97 | 2.02 | 2.02 | -0.49% | 120,023 |
| Feb 9, 2026 | 2.00 | 2.08 | 2.00 | 2.03 | 2.03 | 2.53% | 229,535 |
| Feb 6, 2026 | 1.95 | 2.00 | 1.91 | 1.98 | 1.98 | 0.51% | 70,413 |
| Feb 5, 2026 | 2.08 | 2.09 | 1.95 | 1.97 | 1.97 | -5.29% | 183,479 |
| Feb 4, 2026 | 2.04 | 2.15 | 1.93 | 2.08 | 2.08 | 2.46% | 399,591 |
| Feb 3, 2026 | 1.85 | 2.17 | 1.85 | 2.03 | 2.03 | 10.93% | 764,671 |
| Feb 2, 2026 | 1.94 | 1.94 | 1.77 | 1.83 | 1.83 | -3.68% | 185,293 |
| Feb 1, 2026 | 2.02 | 2.02 | 1.85 | 1.90 | 1.90 | 1.06% | 107,744 |
| Jan 30, 2026 | 1.86 | 1.90 | 1.60 | 1.88 | 1.88 | 1.08% | 174,063 |
| Jan 29, 2026 | 1.93 | 1.95 | 1.85 | 1.86 | 1.86 | -3.63% | 249,332 |
| Jan 28, 2026 | 2.03 | 2.03 | 1.91 | 1.93 | 1.93 | 1.58% | 110,836 |
| Jan 27, 2026 | 1.98 | 2.04 | 1.90 | 1.90 | 1.90 | -3.06% | 189,496 |
| Jan 23, 2026 | 1.95 | 2.04 | 1.94 | 1.96 | 1.96 | 0.51% | 106,306 |
| Jan 22, 2026 | 1.85 | 1.99 | 1.85 | 1.95 | 1.95 | 2.63% | 328,964 |
| Jan 21, 2026 | 1.84 | 1.98 | 1.73 | 1.90 | 1.90 | -5.00% | 542,641 |
| Jan 20, 2026 | 2.06 | 2.06 | 1.96 | 2.00 | 2.00 | -0.99% | 160,016 |
| Jan 19, 2026 | 2.06 | 2.09 | 1.99 | 2.02 | 2.02 | -2.42% | 190,784 |
| Jan 16, 2026 | 2.04 | 2.13 | 2.04 | 2.07 | 2.07 | 1.47% | 268,259 |
| Jan 14, 2026 | 2.04 | 2.09 | 2.04 | 2.04 | 2.04 | -0.97% | 98,660 |
| Jan 13, 2026 | 2.07 | 2.08 | 2.05 | 2.06 | 2.06 | - | 72,884 |
| Jan 12, 2026 | 2.13 | 2.14 | 2.06 | 2.06 | 2.06 | -1.90% | 145,687 |
| Jan 9, 2026 | 2.11 | 2.16 | 2.00 | 2.10 | 2.10 | -2.33% | 451,731 |
| Jan 8, 2026 | 2.17 | 2.18 | 2.12 | 2.15 | 2.15 | -0.46% | 130,650 |
| Jan 7, 2026 | 2.15 | 2.18 | 2.15 | 2.16 | 2.16 | - | 99,182 |
| Jan 6, 2026 | 2.15 | 2.24 | 2.15 | 2.16 | 2.16 | -0.92% | 234,199 |
| Jan 5, 2026 | 2.15 | 2.20 | 2.14 | 2.18 | 2.18 | 0.93% | 91,537 |
| Jan 2, 2026 | 2.13 | 2.23 | 2.13 | 2.16 | 2.16 | 0.93% | 105,652 |