Sakuma Exports Limited (BOM:532713)
India · Delayed Price · Currency is INR 1.490
-0.040 (-2.61%)
At close: Oct 12, 2026
BOM:532713 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.52 | 1.56 | 1.48 | 1.49 | 1.49 | -2.61% | 200,351 |
| Oct 9, 2026 | 1.49 | 1.54 | 1.49 | 1.53 | 1.53 | 2.00% | 97,177 |
| Oct 8, 2026 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | -1.32% | 159,586 |
| Oct 7, 2026 | 1.52 | 1.54 | 1.47 | 1.52 | 1.52 | - | 222,028 |
| Oct 6, 2026 | 1.55 | 1.60 | 1.49 | 1.52 | 1.52 | -1.30% | 226,544 |
| Oct 5, 2026 | 1.57 | 1.59 | 1.54 | 1.54 | 1.54 | 1.32% | 222,521 |
| Oct 1, 2026 | 1.54 | 1.58 | 1.48 | 1.52 | 1.52 | -2.56% | 316,915 |
| Sep 30, 2026 | 1.53 | 1.58 | 1.53 | 1.56 | 1.56 | -0.64% | 167,621 |
| Sep 29, 2026 | 1.60 | 1.62 | 1.53 | 1.57 | 1.57 | -3.09% | 314,730 |
| Sep 28, 2026 | 1.69 | 1.69 | 1.60 | 1.62 | 1.62 | -2.41% | 240,586 |
| Sep 25, 2026 | 1.69 | 1.74 | 1.65 | 1.66 | 1.66 | -0.60% | 309,003 |
| Sep 24, 2026 | 1.68 | 1.74 | 1.57 | 1.67 | 1.67 | -0.60% | 526,796 |
| Sep 23, 2026 | 1.52 | 1.68 | 1.52 | 1.68 | 1.68 | 9.80% | 1,329,151 |
| Sep 22, 2026 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | - | 247,826 |
| Sep 21, 2026 | 1.50 | 1.55 | 1.50 | 1.53 | 1.53 | 0.66% | 168,398 |
| Sep 18, 2026 | 1.57 | 1.58 | 1.50 | 1.52 | 1.52 | -2.56% | 160,421 |
| Sep 17, 2026 | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | - | 224,169 |
| Sep 16, 2026 | 1.55 | 1.59 | 1.53 | 1.56 | 1.56 | - | 90,059 |
| Sep 15, 2026 | 1.60 | 1.62 | 1.55 | 1.56 | 1.56 | -0.64% | 184,422 |
| Sep 11, 2026 | 1.61 | 1.62 | 1.54 | 1.57 | 1.57 | -1.26% | 329,049 |
| Sep 10, 2026 | 1.60 | 1.64 | 1.58 | 1.59 | 1.59 | -0.63% | 109,163 |
| Sep 9, 2026 | 1.64 | 1.64 | 1.59 | 1.60 | 1.60 | -1.23% | 161,288 |
| Sep 8, 2026 | 1.61 | 1.68 | 1.60 | 1.62 | 1.62 | -0.61% | 111,166 |
| Sep 7, 2026 | 1.68 | 1.69 | 1.56 | 1.63 | 1.63 | 1.24% | 178,619 |
| Sep 4, 2026 | 1.60 | 1.64 | 1.51 | 1.61 | 1.61 | 1.90% | 185,882 |
| Sep 3, 2026 | 1.63 | 1.64 | 1.55 | 1.58 | 1.58 | -0.63% | 97,719 |
| Sep 2, 2026 | 1.61 | 1.67 | 1.56 | 1.59 | 1.59 | -1.85% | 131,868 |
| Sep 1, 2026 | 1.67 | 1.68 | 1.60 | 1.62 | 1.62 | -2.99% | 112,905 |
| Aug 31, 2026 | 1.68 | 1.74 | 1.63 | 1.67 | 1.67 | -2.91% | 234,492 |
| Aug 28, 2026 | 1.72 | 1.75 | 1.67 | 1.72 | 1.72 | - | 124,917 |
| Aug 27, 2026 | 1.88 | 1.91 | 1.68 | 1.72 | 1.72 | -3.91% | 350,211 |
| Aug 26, 2026 | 1.71 | 1.79 | 1.71 | 1.79 | 1.79 | 9.82% | 505,431 |
| Aug 25, 2026 | 1.50 | 1.63 | 1.48 | 1.63 | 1.63 | 9.40% | 469,333 |
| Aug 24, 2026 | 1.54 | 1.54 | 1.46 | 1.49 | 1.49 | -1.97% | 222,893 |
| Aug 21, 2026 | 1.50 | 1.55 | 1.50 | 1.52 | 1.52 | -0.65% | 218,501 |
| Aug 20, 2026 | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -1.29% | 259,450 |
| Aug 19, 2026 | 1.60 | 1.60 | 1.53 | 1.55 | 1.55 | 0.65% | 65,225 |
| Aug 18, 2026 | 1.58 | 1.61 | 1.53 | 1.54 | 1.54 | -3.75% | 401,671 |
| Aug 17, 2026 | 1.62 | 1.64 | 1.57 | 1.60 | 1.60 | -1.84% | 235,796 |
| Aug 14, 2026 | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | -2.98% | 252,568 |
| Aug 13, 2026 | 1.63 | 1.70 | 1.59 | 1.68 | 1.68 | 1.20% | 108,549 |
| Aug 12, 2026 | 1.67 | 1.69 | 1.63 | 1.66 | 1.66 | -0.60% | 222,269 |
| Aug 11, 2026 | 1.74 | 1.74 | 1.65 | 1.67 | 1.67 | 1.21% | 106,918 |
| Aug 10, 2026 | 1.62 | 1.70 | 1.62 | 1.65 | 1.65 | 1.23% | 579,591 |
| Aug 7, 2026 | 1.63 | 1.66 | 1.61 | 1.63 | 1.63 | - | 64,234 |
| Aug 6, 2026 | 1.61 | 1.66 | 1.61 | 1.63 | 1.63 | - | 125,006 |
| Aug 5, 2026 | 1.61 | 1.66 | 1.61 | 1.63 | 1.63 | -0.61% | 181,296 |
| Aug 4, 2026 | 1.65 | 1.67 | 1.63 | 1.64 | 1.64 | -0.61% | 125,179 |
| Aug 3, 2026 | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | 1.85% | 222,933 |
| Jul 31, 2026 | 1.62 | 1.67 | 1.62 | 1.62 | 1.62 | - | 109,828 |