Sakuma Exports Limited (BOM:532713)
India · Delayed Price · Currency is INR 1.520
-0.010 (-0.65%)
At close: Aug 21, 2026
BOM:532713 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 1.67 | 1.67 | 1.61 | 1.62 | 1.62 | -0.61% | 124,291 |
| Jul 29, 2026 | 1.67 | 1.68 | 1.63 | 1.63 | 1.63 | -1.81% | 55,932 |
| Jul 28, 2026 | 1.62 | 1.67 | 1.62 | 1.66 | 1.66 | -0.60% | 136,415 |
| Jul 27, 2026 | 1.66 | 1.70 | 1.63 | 1.67 | 1.67 | 0.60% | 133,717 |
| Jul 24, 2026 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | -1.19% | 83,396 |
| Jul 23, 2026 | 1.64 | 1.70 | 1.62 | 1.68 | 1.68 | 1.82% | 108,514 |
| Jul 22, 2026 | 1.67 | 1.71 | 1.64 | 1.65 | 1.65 | -3.51% | 205,075 |
| Jul 21, 2026 | 1.71 | 1.73 | 1.66 | 1.71 | 1.71 | 2.40% | 37,692 |
| Jul 20, 2026 | 1.73 | 1.74 | 1.67 | 1.67 | 1.67 | -3.47% | 55,042 |
| Jul 17, 2026 | 1.74 | 1.78 | 1.72 | 1.73 | 1.73 | - | 68,250 |
| Jul 16, 2026 | 1.73 | 1.76 | 1.71 | 1.73 | 1.73 | -1.14% | 84,807 |
| Jul 15, 2026 | 1.83 | 1.83 | 1.72 | 1.75 | 1.75 | -2.78% | 55,037 |
| Jul 14, 2026 | 1.77 | 1.85 | 1.77 | 1.80 | 1.80 | 1.69% | 202,988 |
| Jul 13, 2026 | 1.68 | 1.79 | 1.68 | 1.77 | 1.77 | 1.72% | 66,293 |
| Jul 10, 2026 | 1.74 | 1.77 | 1.71 | 1.74 | 1.74 | 2.96% | 64,937 |
| Jul 9, 2026 | 1.69 | 1.72 | 1.67 | 1.69 | 1.69 | - | 87,695 |
| Jul 8, 2026 | 1.71 | 1.77 | 1.67 | 1.69 | 1.69 | -3.43% | 169,481 |
| Jul 7, 2026 | 1.78 | 1.82 | 1.71 | 1.75 | 1.75 | -2.23% | 134,400 |
| Jul 6, 2026 | 1.82 | 1.82 | 1.76 | 1.79 | 1.79 | -0.56% | 58,262 |
| Jul 3, 2026 | 1.76 | 1.84 | 1.76 | 1.80 | 1.80 | -0.55% | 123,309 |
| Jul 2, 2026 | 1.82 | 1.88 | 1.75 | 1.81 | 1.81 | -1.09% | 183,567 |
| Jul 1, 2026 | 1.80 | 1.89 | 1.74 | 1.83 | 1.83 | - | 106,513 |
| Jun 30, 2026 | 1.86 | 1.90 | 1.81 | 1.83 | 1.83 | -1.61% | 97,295 |
| Jun 29, 2026 | 1.90 | 1.92 | 1.81 | 1.86 | 1.86 | -2.11% | 136,509 |
| Jun 25, 2026 | 1.96 | 1.96 | 1.87 | 1.90 | 1.90 | -1.55% | 241,890 |
| Jun 24, 2026 | 1.87 | 1.95 | 1.87 | 1.93 | 1.93 | 1.05% | 175,388 |
| Jun 23, 2026 | 1.95 | 1.96 | 1.89 | 1.91 | 1.91 | 0.53% | 284,606 |
| Jun 22, 2026 | 1.89 | 1.93 | 1.85 | 1.90 | 1.90 | -1.55% | 56,475 |
| Jun 19, 2026 | 1.91 | 1.95 | 1.87 | 1.93 | 1.93 | -1.53% | 132,596 |
| Jun 18, 2026 | 1.97 | 1.98 | 1.90 | 1.96 | 1.96 | 2.08% | 108,383 |
| Jun 17, 2026 | 1.90 | 1.94 | 1.90 | 1.92 | 1.92 | -1.03% | 202,960 |
| Jun 16, 2026 | 1.91 | 1.95 | 1.91 | 1.94 | 1.94 | -0.51% | 40,234 |
| Jun 15, 2026 | 1.97 | 1.99 | 1.92 | 1.95 | 1.95 | 2.63% | 95,399 |
| Jun 12, 2026 | 1.88 | 1.92 | 1.86 | 1.90 | 1.90 | 1.60% | 149,524 |