Sar Auto Products Limited (BOM:538992)
India · Delayed Price · Currency is INR 8,024.10
+254.10 (3.27%)
At close: Sep 25, 2026
Sar Auto Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7,770.10 | 8,158.50 | 7,739.95 | 8,024.10 | 8,024.10 | 3.27% | 222 |
| Sep 24, 2026 | 7,739.95 | 7,770.10 | 7,400.10 | 7,770.00 | 7,770.00 | 5.00% | 1,420 |
| Sep 23, 2026 | 6,700.00 | 7,400.10 | 6,695.40 | 7,400.10 | 7,400.10 | 5.00% | 1,532 |
| Sep 22, 2026 | 7,099.95 | 7,118.75 | 6,888.00 | 7,047.75 | 7,047.75 | 3.95% | 1,480 |
| Sep 21, 2026 | 6,858.90 | 6,858.90 | 6,205.70 | 6,779.80 | 6,779.80 | 3.79% | 1,581 |
| Sep 18, 2026 | 6,303.00 | 6,534.15 | 6,223.00 | 6,532.30 | 6,532.30 | 4.97% | 76 |
| Sep 17, 2026 | 6,303.80 | 6,303.80 | 6,215.00 | 6,223.00 | 6,223.00 | 3.65% | 1,242 |
| Sep 16, 2026 | 6,003.65 | 6,003.65 | 6,003.65 | 6,003.65 | 6,003.65 | 5.00% | 99 |
| Sep 15, 2026 | 5,700.00 | 5,717.90 | 5,700.00 | 5,717.80 | 5,717.80 | 5.00% | 23 |
| Sep 11, 2026 | 5,445.65 | 5,445.65 | 5,445.65 | 5,445.65 | 5,445.65 | 5.00% | 14 |
| Sep 10, 2026 | 5,186.35 | 5,186.35 | 5,186.35 | 5,186.35 | 5,186.35 | 5.00% | 5 |
| Sep 9, 2026 | 4,939.40 | 4,939.40 | 4,704.20 | 4,939.40 | 4,939.40 | 5.00% | 20 |
| Sep 8, 2026 | 4,480.20 | 4,704.20 | 4,480.20 | 4,704.20 | 4,704.20 | 5.00% | 18 |
| Sep 7, 2026 | 4,480.20 | 4,480.20 | 4,480.20 | 4,480.20 | 4,480.20 | 5.00% | 11 |
| Sep 4, 2026 | 4,122.00 | 4,328.10 | 3,915.90 | 4,266.90 | 4,266.90 | 3.52% | 25 |
| Sep 3, 2026 | 4,120.00 | 4,122.00 | 4,120.00 | 4,122.00 | 4,122.00 | - | 6 |
| Sep 2, 2026 | 4,123.60 | 4,123.60 | 3,918.00 | 4,122.00 | 4,122.00 | -0.04% | 19 |
| Sep 1, 2026 | 4,123.60 | 4,123.60 | 4,123.60 | 4,123.60 | 4,123.60 | -0.30% | 4 |
| Aug 31, 2026 | 4,136.60 | 4,136.60 | 4,136.00 | 4,136.00 | 4,136.00 | -0.31% | 12 |
| Aug 28, 2026 | 3,974.00 | 4,172.70 | 3,974.00 | 4,149.00 | 4,149.00 | 4.40% | 58 |
| Aug 27, 2026 | 3,966.15 | 3,974.10 | 3,787.00 | 3,974.00 | 3,974.00 | -0.30% | 30 |
| Aug 26, 2026 | 4,197.00 | 4,197.00 | 3,799.00 | 3,986.05 | 3,986.05 | -0.30% | 17 |
| Aug 25, 2026 | 4,197.90 | 4,197.90 | 3,998.00 | 3,998.00 | 3,998.00 | - | 187 |
| Aug 24, 2026 | 3,998.00 | 3,998.00 | 3,808.00 | 3,998.00 | 3,998.00 | 4.99% | 50 |
| Aug 21, 2026 | 3,810.00 | 3,810.00 | 3,800.00 | 3,808.00 | 3,808.00 | 4.77% | 814 |
| Aug 20, 2026 | 3,783.00 | 3,972.15 | 3,593.85 | 3,634.55 | 3,634.55 | -3.92% | 29 |
| Aug 19, 2026 | 3,783.00 | 3,783.00 | 3,779.80 | 3,783.00 | 3,783.00 | 4.98% | 8 |
| Aug 18, 2026 | 3,266.00 | 3,608.85 | 3,265.15 | 3,603.55 | 3,603.55 | 4.85% | 2,867 |
| Aug 17, 2026 | 3,600.00 | 3,617.85 | 3,437.00 | 3,437.00 | 3,437.00 | -5.00% | 35 |
| Aug 14, 2026 | 3,617.85 | 3,617.85 | 3,617.85 | 3,617.85 | 3,617.85 | -5.00% | 2,783 |
| Aug 13, 2026 | 3,999.00 | 4,004.00 | 3,808.10 | 3,808.25 | 3,808.25 | -5.00% | 20 |
| Aug 12, 2026 | 4,020.00 | 4,020.00 | 3,827.55 | 4,008.50 | 4,008.50 | -0.51% | 2,539 |
| Aug 11, 2026 | 3,850.75 | 4,039.90 | 3,850.75 | 4,029.00 | 4,029.00 | 4.63% | 20 |
| Aug 10, 2026 | 3,873.30 | 3,873.35 | 3,760.00 | 3,850.75 | 3,850.75 | 4.39% | 2,665 |
| Aug 7, 2026 | 3,386.00 | 3,711.00 | 3,385.80 | 3,688.95 | 3,688.95 | 3.51% | 244 |
| Aug 6, 2026 | 3,565.00 | 3,900.00 | 3,564.00 | 3,564.00 | 3,564.00 | -5.00% | 3,027 |
| Aug 5, 2026 | 3,751.60 | 3,751.60 | 3,751.55 | 3,751.55 | 3,751.55 | -5.00% | 120 |
| Aug 4, 2026 | 4,364.00 | 4,364.00 | 3,949.00 | 3,949.00 | 3,949.00 | -4.99% | 124 |
| Aug 3, 2026 | 4,000.60 | 4,211.15 | 3,810.15 | 4,156.50 | 4,156.50 | 3.64% | 508 |
| Jul 31, 2026 | 4,199.50 | 4,199.50 | 3,989.90 | 4,010.65 | 4,010.65 | -4.50% | 95 |
| Jul 30, 2026 | 4,199.85 | 4,199.85 | 3,980.00 | 4,199.85 | 4,199.85 | 5.00% | 154 |
| Jul 29, 2026 | 3,861.65 | 4,041.45 | 3,737.10 | 3,999.90 | 3,999.90 | 3.89% | 92 |
| Jul 28, 2026 | 4,000.00 | 4,004.70 | 3,814.00 | 3,850.10 | 3,850.10 | 0.95% | 114 |
| Jul 27, 2026 | 3,814.45 | 3,814.50 | 3,700.00 | 3,814.00 | 3,814.00 | 4.98% | 73 |
| Jul 24, 2026 | 3,459.95 | 3,632.90 | 3,450.05 | 3,632.90 | 3,632.90 | 5.00% | 124 |
| Jul 23, 2026 | 3,540.25 | 3,568.20 | 3,233.05 | 3,459.95 | 3,459.95 | 1.80% | 58 |
| Jul 22, 2026 | 3,390.00 | 3,540.25 | 3,290.00 | 3,398.75 | 3,398.75 | 0.80% | 99 |
| Jul 21, 2026 | 3,344.00 | 3,399.15 | 3,270.00 | 3,371.70 | 3,371.70 | 4.15% | 88 |
| Jul 20, 2026 | 3,307.50 | 3,307.50 | 3,236.00 | 3,237.30 | 3,237.30 | 2.77% | 40 |
| Jul 17, 2026 | 3,306.90 | 3,307.00 | 3,150.00 | 3,150.00 | 3,150.00 | - | 25 |