Sujala Trading & Holdings Limited (BOM:539117)
India · Delayed Price · Currency is INR 58.97
-2.54 (-4.13%)
At close: Feb 12, 2026
Sujala Trading & Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 63.45 | 63.99 | 58.00 | 58.97 | 58.97 | -4.13% | 28,546 |
| Feb 11, 2026 | 63.99 | 63.99 | 59.25 | 61.51 | 61.51 | -0.66% | 160,719 |
| Feb 10, 2026 | 64.99 | 64.99 | 61.00 | 61.92 | 61.92 | -0.61% | 169,743 |
| Feb 9, 2026 | 66.00 | 66.00 | 61.50 | 62.30 | 62.30 | -2.35% | 100,393 |
| Feb 6, 2026 | 65.99 | 65.99 | 62.50 | 63.80 | 63.80 | -0.72% | 45,703 |
| Feb 5, 2026 | 67.00 | 67.00 | 55.50 | 64.26 | 64.26 | 4.28% | 317,571 |
| Feb 4, 2026 | 60.50 | 61.95 | 59.00 | 61.62 | 61.62 | 3.25% | 86,643 |
| Feb 3, 2026 | 63.75 | 63.75 | 59.52 | 59.68 | 59.68 | -4.74% | 117,997 |
| Feb 2, 2026 | 65.80 | 65.80 | 61.54 | 62.65 | 62.65 | -3.27% | 57,583 |
| Feb 1, 2026 | 64.98 | 66.99 | 61.74 | 64.77 | 64.77 | -0.32% | 23,852 |
| Jan 30, 2026 | 63.84 | 65.15 | 63.00 | 64.98 | 64.98 | 4.07% | 32,662 |
| Jan 29, 2026 | 66.30 | 66.30 | 61.39 | 62.44 | 62.44 | -3.37% | 158,267 |
| Jan 28, 2026 | 67.95 | 67.95 | 64.25 | 64.62 | 64.62 | -4.25% | 40,896 |
| Jan 27, 2026 | 69.00 | 69.00 | 65.00 | 67.49 | 67.49 | 2.29% | 111,024 |
| Jan 23, 2026 | 67.00 | 68.00 | 63.25 | 65.98 | 65.98 | 1.51% | 21,293 |
| Jan 22, 2026 | 67.48 | 67.48 | 63.25 | 65.00 | 65.00 | 0.29% | 6,734 |
| Jan 21, 2026 | 64.44 | 67.02 | 60.64 | 64.81 | 64.81 | 1.54% | 77,014 |
| Jan 20, 2026 | 67.99 | 67.99 | 61.64 | 63.83 | 63.83 | -1.62% | 113,032 |
| Jan 19, 2026 | 64.95 | 66.07 | 64.00 | 64.88 | 64.88 | 3.10% | 80,955 |
| Jan 16, 2026 | 61.50 | 63.05 | 61.25 | 62.93 | 62.93 | 4.80% | 262,147 |
| Jan 14, 2026 | 61.95 | 61.95 | 58.99 | 60.05 | 60.05 | -2.97% | 188,314 |
| Jan 13, 2026 | 63.00 | 63.00 | 61.00 | 61.89 | 61.89 | -1.54% | 7,089 |
| Jan 12, 2026 | 66.35 | 66.35 | 62.72 | 62.86 | 62.86 | -4.79% | 29,496 |
| Jan 9, 2026 | 67.30 | 67.30 | 65.00 | 66.02 | 66.02 | 0.41% | 7,255 |
| Jan 8, 2026 | 68.60 | 68.60 | 64.37 | 65.75 | 65.75 | -2.95% | 55,021 |
| Jan 7, 2026 | 69.93 | 71.00 | 66.70 | 67.75 | 67.75 | -2.10% | 29,385 |
| Jan 6, 2026 | 70.76 | 70.76 | 68.50 | 69.20 | 69.20 | -1.14% | 13,837 |
| Jan 5, 2026 | 70.79 | 70.79 | 69.75 | 70.00 | 70.00 | 1.46% | 39,389 |
| Jan 2, 2026 | 69.79 | 71.99 | 67.50 | 68.99 | 68.99 | -1.57% | 40,722 |
| Jan 1, 2026 | 70.89 | 71.00 | 66.90 | 70.09 | 70.09 | -0.47% | 41,137 |
| Dec 31, 2025 | 73.50 | 73.50 | 69.75 | 70.42 | 70.42 | -1.57% | 9,074 |
| Dec 30, 2025 | 73.00 | 73.00 | 71.00 | 71.54 | 71.54 | -0.63% | 49,081 |
| Dec 29, 2025 | 75.00 | 75.00 | 70.25 | 71.99 | 71.99 | 0.78% | 4,138 |
| Dec 26, 2025 | 72.99 | 72.99 | 69.75 | 71.43 | 71.43 | -0.61% | 14,816 |
| Dec 24, 2025 | 73.98 | 73.98 | 70.00 | 71.87 | 71.87 | 0.36% | 29,482 |
| Dec 23, 2025 | 70.20 | 71.97 | 68.00 | 71.61 | 71.61 | 3.71% | 45,925 |
| Dec 22, 2025 | 70.40 | 70.40 | 68.50 | 69.05 | 69.05 | -0.01% | 88,410 |
| Dec 19, 2025 | 70.20 | 70.20 | 67.00 | 69.06 | 69.06 | -0.56% | 42,991 |
| Dec 18, 2025 | 74.40 | 74.40 | 68.71 | 69.45 | 69.45 | -3.97% | 35,241 |
| Dec 17, 2025 | 76.40 | 76.40 | 72.00 | 72.32 | 72.32 | -1.18% | 85,460 |
| Dec 16, 2025 | 74.50 | 74.50 | 72.00 | 73.18 | 73.18 | 1.47% | 29,317 |
| Dec 15, 2025 | 75.75 | 75.75 | 70.81 | 72.12 | 72.12 | -1.04% | 59,431 |
| Dec 12, 2025 | 74.50 | 74.60 | 72.00 | 72.88 | 72.88 | -1.18% | 61,358 |
| Dec 11, 2025 | 76.00 | 76.00 | 70.13 | 73.75 | 73.75 | -0.09% | 51,219 |
| Dec 10, 2025 | 77.50 | 77.50 | 72.75 | 73.82 | 73.82 | -0.03% | 58,465 |
| Dec 9, 2025 | 73.50 | 73.99 | 71.00 | 73.84 | 73.84 | 2.51% | 131,244 |
| Dec 8, 2025 | 72.99 | 72.99 | 70.50 | 72.03 | 72.03 | -1.27% | 3,030 |
| Dec 5, 2025 | 76.45 | 76.45 | 72.00 | 72.96 | 72.96 | -3.48% | 47,602 |
| Dec 4, 2025 | 76.90 | 76.90 | 74.25 | 75.59 | 75.59 | 1.15% | 83,310 |
| Dec 3, 2025 | 77.30 | 77.30 | 73.25 | 74.73 | 74.73 | -1.40% | 67,934 |