Sujala Trading & Holdings Limited (BOM:539117)
India · Delayed Price · Currency is INR 14.43
+0.68 (4.95%)
At close: Oct 23, 2026
Sujala Trading & Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.95 | 14.43 | 13.89 | 14.43 | 14.43 | 4.95% | 73,894 |
| Oct 22, 2026 | 13.66 | 13.75 | 13.50 | 13.75 | 13.75 | 4.96% | 43,421 |
| Oct 21, 2026 | 12.80 | 13.10 | 12.30 | 13.10 | 13.10 | 4.97% | 113,156 |
| Oct 19, 2026 | 12.30 | 12.57 | 12.00 | 12.48 | 12.48 | 4.17% | 109,096 |
| Oct 16, 2026 | 12.85 | 12.85 | 11.72 | 11.98 | 11.98 | -2.84% | 45,164 |
| Oct 15, 2026 | 12.50 | 12.84 | 12.12 | 12.33 | 12.33 | -0.72% | 29,052 |
| Oct 14, 2026 | 12.33 | 12.48 | 12.00 | 12.42 | 12.42 | 1.22% | 32,831 |
| Oct 13, 2026 | 12.20 | 12.59 | 11.81 | 12.27 | 12.27 | 0.74% | 47,180 |
| Oct 12, 2026 | 12.20 | 12.26 | 11.80 | 12.18 | 12.18 | 1.00% | 44,860 |
| Oct 9, 2026 | 12.38 | 12.38 | 11.75 | 12.06 | 12.06 | 1.34% | 30,233 |
| Oct 8, 2026 | 12.34 | 12.40 | 11.75 | 11.90 | 11.90 | -3.64% | 27,077 |
| Oct 7, 2026 | 12.58 | 12.58 | 11.65 | 12.35 | 12.35 | 1.15% | 36,329 |
| Oct 6, 2026 | 11.62 | 12.39 | 11.45 | 12.21 | 12.21 | 1.75% | 56,329 |
| Oct 5, 2026 | 11.74 | 12.40 | 11.74 | 12.00 | 12.00 | -2.52% | 32,243 |
| Oct 1, 2026 | 12.68 | 12.70 | 12.04 | 12.31 | 12.31 | -2.84% | 38,056 |
| Sep 30, 2026 | 12.85 | 12.86 | 12.50 | 12.67 | 12.67 | -0.16% | 32,638 |
| Sep 29, 2026 | 12.93 | 12.93 | 12.40 | 12.69 | 12.69 | -0.08% | 25,095 |
| Sep 28, 2026 | 12.99 | 12.99 | 12.35 | 12.70 | 12.70 | -2.23% | 41,682 |
| Sep 25, 2026 | 12.98 | 13.04 | 12.62 | 12.99 | 12.99 | 0.15% | 41,797 |
| Sep 24, 2026 | 12.60 | 13.12 | 12.60 | 12.97 | 12.97 | 0.46% | 29,245 |
| Sep 23, 2026 | 13.16 | 13.20 | 12.81 | 12.91 | 12.91 | -1.75% | 33,507 |
| Sep 22, 2026 | 13.20 | 13.20 | 12.80 | 13.14 | 13.14 | 1.31% | 29,465 |
| Sep 21, 2026 | 13.24 | 13.24 | 12.92 | 12.97 | 12.97 | -1.44% | 30,651 |
| Sep 18, 2026 | 13.30 | 13.30 | 12.86 | 13.16 | 13.16 | 1.46% | 38,025 |
| Sep 17, 2026 | 13.35 | 13.35 | 12.62 | 12.97 | 12.97 | -2.19% | 43,013 |
| Sep 16, 2026 | 13.15 | 13.40 | 12.90 | 13.26 | 13.26 | 0.84% | 19,707 |
| Sep 15, 2026 | 13.40 | 13.40 | 12.72 | 13.15 | 13.15 | -1.05% | 35,240 |
| Sep 11, 2026 | 13.45 | 13.45 | 13.05 | 13.29 | 13.29 | 0.76% | 3,402 |
| Sep 10, 2026 | 13.75 | 13.75 | 13.00 | 13.19 | 13.19 | -1.64% | 47,962 |
| Sep 9, 2026 | 13.60 | 13.60 | 13.00 | 13.41 | 13.41 | 1.21% | 28,053 |
| Sep 8, 2026 | 13.85 | 13.85 | 12.95 | 13.25 | 13.25 | -0.30% | 32,784 |
| Sep 7, 2026 | 13.80 | 13.80 | 13.00 | 13.29 | 13.29 | 0.08% | 33,643 |
| Sep 4, 2026 | 13.70 | 13.70 | 12.82 | 13.28 | 13.28 | -0.75% | 38,428 |
| Sep 3, 2026 | 13.65 | 13.65 | 13.11 | 13.38 | 13.38 | 1.29% | 26,942 |
| Sep 2, 2026 | 13.50 | 13.94 | 13.00 | 13.21 | 13.21 | -1.78% | 68,668 |
| Sep 1, 2026 | 13.39 | 13.60 | 13.11 | 13.45 | 13.45 | 0.82% | 34,029 |
| Aug 31, 2026 | 13.75 | 13.75 | 13.00 | 13.34 | 13.34 | 0.60% | 35,750 |
| Aug 28, 2026 | 13.99 | 13.99 | 13.11 | 13.26 | 13.26 | -3.35% | 48,543 |
| Aug 27, 2026 | 14.30 | 14.30 | 13.30 | 13.72 | 13.72 | 0.22% | 42,790 |
| Aug 26, 2026 | 13.88 | 13.99 | 13.41 | 13.69 | 13.69 | 1.63% | 38,212 |
| Aug 25, 2026 | 14.00 | 14.25 | 13.08 | 13.47 | 13.47 | -2.11% | 36,908 |
| Aug 24, 2026 | 13.74 | 13.89 | 13.41 | 13.76 | 13.76 | -0.94% | 30,693 |
| Aug 21, 2026 | 14.19 | 14.19 | 13.63 | 13.89 | 13.89 | -2.94% | 37,009 |
| Aug 20, 2026 | 13.56 | 14.60 | 13.55 | 14.31 | 14.31 | 0.35% | 86,780 |
| Aug 19, 2026 | 14.40 | 14.40 | 14.26 | 14.26 | 14.26 | -5.00% | 22,876 |
| Aug 18, 2026 | 15.90 | 15.90 | 15.01 | 15.01 | 15.01 | -4.94% | 90,269 |
| Aug 17, 2026 | 16.00 | 16.20 | 15.51 | 15.79 | 15.79 | -0.57% | 37,534 |
| Aug 14, 2026 | 16.20 | 16.20 | 15.61 | 15.88 | 15.88 | -0.69% | 37,259 |
| Aug 13, 2026 | 16.32 | 16.32 | 15.70 | 15.99 | 15.99 | -0.06% | 36,728 |
| Aug 12, 2026 | 16.26 | 16.45 | 15.70 | 16.00 | 16.00 | -0.25% | 12,317 |