Sujala Trading & Holdings Limited (BOM:539117)
India · Delayed Price · Currency is INR 21.63
+0.77 (3.69%)
At close: May 8, 2026
Sujala Trading & Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 21.40 | 21.90 | 20.16 | 21.63 | 21.63 | 3.69% | 76,705 |
| May 7, 2026 | 22.50 | 22.50 | 20.78 | 20.86 | 20.86 | -4.62% | 357,581 |
| May 6, 2026 | 22.06 | 22.06 | 21.05 | 21.87 | 21.87 | -0.09% | 72,716 |
| May 5, 2026 | 21.50 | 22.17 | 21.25 | 21.89 | 21.89 | 2.15% | 129,437 |
| May 4, 2026 | 22.50 | 23.50 | 21.43 | 21.43 | 21.43 | -4.97% | 94,887 |
| Apr 30, 2026 | 23.83 | 23.83 | 22.21 | 22.55 | 22.55 | -1.18% | 197,578 |
| Apr 29, 2026 | 22.50 | 23.28 | 21.50 | 22.82 | 22.82 | 2.89% | 262,944 |
| Apr 28, 2026 | 20.13 | 22.23 | 20.13 | 22.18 | 22.18 | 4.72% | 477,101 |
| Apr 27, 2026 | 21.25 | 21.25 | 21.18 | 21.18 | 21.18 | -4.98% | 128,240 |
| Apr 24, 2026 | 23.30 | 24.00 | 22.15 | 22.29 | 22.29 | -4.38% | 136,411 |
| Apr 23, 2026 | 24.98 | 24.98 | 23.12 | 23.31 | 23.31 | -4.11% | 100,024 |
| Apr 22, 2026 | 24.90 | 24.90 | 23.51 | 24.31 | 24.31 | -1.46% | 53,203 |
| Apr 21, 2026 | 24.80 | 25.30 | 24.20 | 24.67 | 24.67 | -0.48% | 122,539 |
| Apr 20, 2026 | 26.48 | 26.48 | 24.78 | 24.79 | 24.79 | -4.95% | 127,643 |
| Apr 17, 2026 | 27.83 | 27.83 | 25.80 | 26.08 | 26.08 | -3.01% | 342,417 |
| Apr 16, 2026 | 27.85 | 27.85 | 26.12 | 26.89 | 26.89 | - | 39,287 |
| Apr 15, 2026 | 27.00 | 27.73 | 26.20 | 26.89 | 26.89 | 0.11% | 116,458 |
| Apr 13, 2026 | 28.60 | 29.40 | 26.86 | 26.86 | 26.86 | -4.99% | 149,495 |
| Apr 10, 2026 | 28.90 | 28.90 | 28.01 | 28.27 | 28.27 | 0.46% | 29,848 |
| Apr 9, 2026 | 28.90 | 29.72 | 27.71 | 28.14 | 28.14 | -2.73% | 91,394 |
| Apr 8, 2026 | 29.95 | 29.95 | 28.13 | 28.93 | 28.93 | -1.13% | 77,967 |
| Apr 7, 2026 | 29.84 | 29.84 | 28.81 | 29.26 | 29.26 | 2.24% | 128,598 |
| Apr 6, 2026 | 26.74 | 29.41 | 26.74 | 28.62 | 28.62 | 1.71% | 562,559 |
| Apr 2, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -5.00% | 6,378 |
| Apr 1, 2026 | 30.00 | 31.10 | 29.62 | 29.62 | 29.62 | -4.97% | 519,848 |
| Mar 30, 2026 | 33.49 | 33.49 | 31.17 | 31.17 | 31.17 | -5.00% | 17,832 |
| Mar 27, 2026 | 34.50 | 35.39 | 32.81 | 32.81 | 32.81 | -4.98% | 230,836 |
| Mar 25, 2026 | 36.40 | 36.45 | 34.00 | 34.53 | 34.53 | -3.41% | 405,299 |
| Mar 24, 2026 | 36.70 | 36.70 | 34.99 | 35.75 | 35.75 | 1.94% | 605,395 |
| Mar 23, 2026 | 35.98 | 36.89 | 34.20 | 35.07 | 35.07 | -2.53% | 216,990 |
| Mar 20, 2026 | 38.96 | 39.40 | 35.70 | 35.98 | 35.98 | -6.28% | 128,571 |
| Mar 19, 2026 | 42.00 | 43.34 | 37.16 | 38.39 | 38.39 | -7.00% | 800,612 |
| Mar 18, 2026 | 45.99 | 47.30 | 40.31 | 41.28 | 41.28 | -7.82% | 302,850 |
| Mar 17, 2026 | 46.45 | 46.45 | 42.62 | 44.78 | 44.78 | 2.03% | 239,499 |
| Mar 16, 2026 | 44.00 | 44.99 | 42.76 | 43.89 | 43.89 | 0.71% | 145,170 |
| Mar 13, 2026 | 44.00 | 44.99 | 42.00 | 43.58 | 43.58 | -3.56% | 164,340 |
| Mar 12, 2026 | 46.25 | 46.80 | 43.54 | 45.19 | 45.19 | -1.07% | 295,518 |
| Mar 11, 2026 | 49.00 | 49.00 | 44.61 | 45.68 | 45.68 | -6.16% | 275,746 |
| Mar 10, 2026 | 49.95 | 49.95 | 47.50 | 48.68 | 48.68 | -2.33% | 193,994 |
| Mar 9, 2026 | 49.94 | 49.94 | 48.26 | 49.84 | 49.84 | -0.44% | 20,764 |
| 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 |