Sujala Trading & Holdings Limited (BOM:539117)
India · Delayed Price · Currency is INR 49.94
-2.09 (-4.02%)
At close: Mar 5, 2026
Sujala Trading & Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 49.00 | 50.74 | 48.16 | 50.06 | 50.06 | 0.24% | 114,740 |
| Mar 5, 2026 | 56.29 | 56.29 | 48.90 | 49.94 | 49.94 | -4.02% | 97,040 |
| Mar 4, 2026 | 50.00 | 52.49 | 49.51 | 52.03 | 52.03 | 2.02% | 33,121 |
| Mar 2, 2026 | 52.99 | 55.70 | 50.00 | 51.00 | 51.00 | -5.57% | 67,561 |
| Feb 27, 2026 | 56.00 | 56.20 | 52.50 | 54.01 | 54.01 | -1.71% | 97,337 |
| Feb 26, 2026 | 55.50 | 57.97 | 53.00 | 54.95 | 54.95 | -0.85% | 153,715 |
| Feb 25, 2026 | 56.49 | 58.50 | 54.01 | 55.42 | 55.42 | 2.08% | 279,821 |
| Feb 24, 2026 | 57.23 | 57.23 | 52.51 | 54.29 | 54.29 | -4.17% | 150,199 |
| Feb 23, 2026 | 56.00 | 57.50 | 51.15 | 56.65 | 56.65 | 3.64% | 116,287 |
| Feb 20, 2026 | 59.00 | 59.00 | 53.75 | 54.66 | 54.66 | -7.12% | 109,393 |
| Feb 19, 2026 | 58.88 | 60.98 | 58.50 | 58.85 | 58.85 | 0.86% | 30,417 |
| Feb 18, 2026 | 61.50 | 63.49 | 56.81 | 58.35 | 58.35 | -5.21% | 180,703 |
| Feb 17, 2026 | 56.00 | 61.79 | 56.00 | 61.56 | 61.56 | 9.56% | 329,634 |
| Feb 16, 2026 | 58.00 | 62.00 | 55.80 | 56.19 | 56.19 | -5.44% | 74,944 |
| Feb 13, 2026 | 61.99 | 62.00 | 57.00 | 59.42 | 59.42 | 0.76% | 370,030 |
| 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 |