Sujala Trading & Holdings Limited (BOM:539117)
India · Delayed Price · Currency is INR 12.31
-0.36 (-2.84%)
At close: Oct 1, 2026
Sujala Trading & Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 16.75 | 16.75 | 15.75 | 16.04 | 16.04 | -0.93% | 49,740 |
| Aug 10, 2026 | 16.40 | 16.77 | 15.71 | 16.19 | 16.19 | 0.19% | 39,118 |
| Aug 7, 2026 | 16.80 | 16.80 | 15.80 | 16.16 | 16.16 | -0.80% | 44,168 |
| Aug 6, 2026 | 16.86 | 16.86 | 16.10 | 16.29 | 16.29 | -1.03% | 32,282 |
| Aug 5, 2026 | 16.82 | 16.90 | 16.01 | 16.46 | 16.46 | - | 41,484 |
| Aug 4, 2026 | 17.20 | 17.30 | 16.29 | 16.46 | 16.46 | -1.08% | 37,532 |
| Aug 3, 2026 | 17.00 | 17.18 | 16.32 | 16.64 | 16.64 | -0.78% | 17,191 |
| Jul 31, 2026 | 16.60 | 16.94 | 16.40 | 16.77 | 16.77 | 2.26% | 34,184 |
| Jul 30, 2026 | 16.79 | 16.79 | 15.80 | 16.40 | 16.40 | -0.24% | 56,095 |
| Jul 29, 2026 | 16.70 | 17.19 | 16.41 | 16.44 | 16.44 | 0.24% | 80,456 |
| Jul 28, 2026 | 17.30 | 17.44 | 16.17 | 16.40 | 16.40 | -3.64% | 45,073 |
| Jul 27, 2026 | 17.50 | 17.50 | 16.55 | 17.02 | 17.02 | -1.68% | 46,505 |
| Jul 24, 2026 | 16.78 | 17.61 | 16.78 | 17.31 | 17.31 | 3.16% | 105,867 |
| Jul 23, 2026 | 16.50 | 17.15 | 16.50 | 16.78 | 16.78 | 2.44% | 77,926 |