Sakuma Exports Limited (BOM:532713)
India · Delayed Price · Currency is INR 1.900
+0.020 (1.06%)
At close: May 7, 2026
BOM:532713 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1.93 | 1.93 | 1.85 | 1.90 | 1.90 | 1.06% | 68,186 |
| May 6, 2026 | 1.87 | 1.90 | 1.83 | 1.88 | 1.88 | - | 76,511 |
| May 5, 2026 | 1.86 | 1.90 | 1.81 | 1.88 | 1.88 | -0.53% | 202,140 |
| May 4, 2026 | 1.92 | 1.95 | 1.84 | 1.89 | 1.89 | -2.07% | 181,338 |
| Apr 30, 2026 | 1.97 | 1.97 | 1.88 | 1.93 | 1.93 | -1.03% | 96,112 |
| Apr 29, 2026 | 1.92 | 1.97 | 1.92 | 1.95 | 1.95 | - | 89,407 |
| Apr 28, 2026 | 1.93 | 1.98 | 1.90 | 1.95 | 1.95 | 2.09% | 91,376 |
| Apr 27, 2026 | 1.91 | 1.99 | 1.86 | 1.91 | 1.91 | -1.04% | 253,542 |
| Apr 24, 2026 | 1.96 | 1.98 | 1.90 | 1.93 | 1.93 | -3.02% | 121,373 |
| Apr 23, 2026 | 1.92 | 2.00 | 1.92 | 1.99 | 1.99 | 1.02% | 114,451 |
| Apr 22, 2026 | 1.99 | 2.01 | 1.92 | 1.97 | 1.97 | -1.01% | 234,253 |
| Apr 21, 2026 | 2.00 | 2.04 | 1.93 | 1.99 | 1.99 | -0.50% | 123,036 |
| Apr 20, 2026 | 2.06 | 2.06 | 1.96 | 2.00 | 2.00 | -0.50% | 84,402 |
| Apr 17, 2026 | 1.99 | 2.07 | 1.95 | 2.01 | 2.01 | - | 165,869 |
| Apr 16, 2026 | 2.01 | 2.03 | 1.98 | 2.01 | 2.01 | -0.50% | 201,466 |
| Apr 15, 2026 | 2.05 | 2.05 | 1.99 | 2.02 | 2.02 | 2.02% | 213,407 |
| Apr 13, 2026 | 2.03 | 2.03 | 1.95 | 1.98 | 1.98 | -4.81% | 341,278 |
| Apr 10, 2026 | 2.04 | 2.15 | 2.04 | 2.08 | 2.08 | 1.96% | 691,831 |
| Apr 9, 2026 | 2.12 | 2.12 | 1.95 | 2.04 | 2.04 | -3.77% | 560,712 |
| Apr 8, 2026 | 2.28 | 2.32 | 2.04 | 2.12 | 2.12 | 0.47% | 3,423,094 |
| Apr 7, 2026 | 1.95 | 2.11 | 1.95 | 2.11 | 2.11 | 9.90% | 3,587,107 |
| Apr 6, 2026 | 1.67 | 1.92 | 1.67 | 1.92 | 1.92 | 20.00% | 2,379,482 |
| Apr 2, 2026 | 1.30 | 1.60 | 1.25 | 1.60 | 1.60 | 19.40% | 1,042,440 |
| Apr 1, 2026 | 1.16 | 1.34 | 1.16 | 1.34 | 1.34 | 19.64% | 1,227,553 |
| Mar 30, 2026 | 1.25 | 1.27 | 1.11 | 1.12 | 1.12 | -11.81% | 1,075,604 |
| Mar 27, 2026 | 1.36 | 1.36 | 1.26 | 1.27 | 1.27 | -6.62% | 890,952 |
| Mar 25, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 1,515,412 |
| Mar 24, 2026 | 1.39 | 1.44 | 1.33 | 1.37 | 1.37 | 0.74% | 566,940 |
| Mar 23, 2026 | 1.46 | 1.46 | 1.31 | 1.36 | 1.36 | -6.85% | 327,206 |
| Mar 20, 2026 | 1.46 | 1.50 | 1.46 | 1.46 | 1.46 | -2.01% | 169,439 |
| Mar 19, 2026 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | -1.32% | 495,124 |
| Mar 18, 2026 | 1.48 | 1.53 | 1.48 | 1.51 | 1.51 | 0.67% | 668,330 |
| Mar 17, 2026 | 1.60 | 1.60 | 1.49 | 1.50 | 1.50 | -2.60% | 237,548 |
| 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 |