Sakuma Exports Limited (NSE:SAKUMA)
India · Delayed Price · Currency is INR 1.140
-0.130 (-10.24%)
Mar 30, 2026, 3:30 PM IST
Sakuma Exports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | - | 2,822,098 |
| Mar 24, 2026 | 1.42 | 1.42 | 1.26 | 1.36 | 1.36 | - | 2,603,302 |
| Mar 23, 2026 | 1.46 | 1.46 | 1.33 | 1.36 | 1.36 | -6.85% | 2,416,382 |
| Mar 20, 2026 | 1.48 | 1.50 | 1.45 | 1.46 | 1.46 | -1.35% | 1,443,904 |
| Mar 19, 2026 | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | -1.99% | 1,334,012 |
| Mar 18, 2026 | 1.48 | 1.53 | 1.47 | 1.51 | 1.51 | 2.03% | 1,803,138 |
| Mar 17, 2026 | 1.56 | 1.56 | 1.48 | 1.48 | 1.48 | -3.27% | 1,773,622 |
| Mar 16, 2026 | 1.61 | 1.62 | 1.50 | 1.53 | 1.53 | -3.16% | 1,706,445 |
| Mar 13, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -1.25% | 1,072,449 |
| Mar 12, 2026 | 1.63 | 1.64 | 1.60 | 1.60 | 1.60 | -1.84% | 1,118,434 |
| Mar 11, 2026 | 1.68 | 1.68 | 1.61 | 1.63 | 1.63 | -1.21% | 1,173,945 |
| Mar 10, 2026 | 1.64 | 1.69 | 1.62 | 1.65 | 1.65 | 0.61% | 1,544,625 |
| Mar 9, 2026 | 1.67 | 1.67 | 1.62 | 1.64 | 1.64 | -3.53% | 1,426,757 |
| Mar 6, 2026 | 1.69 | 1.75 | 1.69 | 1.70 | 1.70 | 0.59% | 792,839 |
| Mar 5, 2026 | 1.71 | 1.74 | 1.63 | 1.69 | 1.69 | -1.17% | 1,551,328 |
| Mar 4, 2026 | 1.74 | 1.75 | 1.69 | 1.71 | 1.71 | -2.29% | 1,167,869 |
| Mar 2, 2026 | 1.80 | 1.80 | 1.69 | 1.75 | 1.75 | -4.37% | 2,159,553 |
| Feb 27, 2026 | 1.79 | 1.86 | 1.78 | 1.83 | 1.83 | 2.23% | 966,879 |
| Feb 26, 2026 | 1.85 | 1.88 | 1.78 | 1.79 | 1.79 | -3.24% | 1,313,645 |
| Feb 25, 2026 | 1.90 | 1.92 | 1.84 | 1.85 | 1.85 | -2.12% | 1,466,498 |
| Feb 24, 2026 | 1.93 | 1.93 | 1.88 | 1.89 | 1.89 | -2.07% | 880,386 |
| Feb 23, 2026 | 1.92 | 1.96 | 1.92 | 1.93 | 1.93 | 1.58% | 1,122,154 |
| Feb 20, 2026 | 1.93 | 1.94 | 1.90 | 1.90 | 1.90 | -1.04% | 665,116 |
| Feb 19, 2026 | 1.93 | 1.97 | 1.92 | 1.92 | 1.92 | -1.03% | 1,016,850 |
| Feb 18, 2026 | 1.96 | 1.97 | 1.93 | 1.94 | 1.94 | -0.51% | 660,201 |
| Feb 17, 2026 | 1.95 | 1.98 | 1.91 | 1.95 | 1.95 | 1.04% | 990,006 |
| Feb 16, 2026 | 1.98 | 1.98 | 1.92 | 1.93 | 1.93 | -2.03% | 841,558 |
| Feb 13, 2026 | 2.01 | 2.01 | 1.96 | 1.97 | 1.97 | -1.50% | 913,678 |
| Feb 12, 2026 | 1.97 | 2.02 | 1.94 | 2.00 | 2.00 | 1.52% | 1,392,244 |
| Feb 11, 2026 | 2.01 | 2.04 | 1.95 | 1.97 | 1.97 | -1.99% | 1,301,493 |
| Feb 10, 2026 | 2.04 | 2.05 | 2.00 | 2.01 | 2.01 | -0.99% | 962,132 |
| Feb 9, 2026 | 2.01 | 2.08 | 1.99 | 2.03 | 2.03 | 3.05% | 1,563,819 |
| Feb 6, 2026 | 1.95 | 2.00 | 1.92 | 1.97 | 1.97 | 1.03% | 1,033,333 |
| Feb 5, 2026 | 2.06 | 2.06 | 1.92 | 1.95 | 1.95 | -4.88% | 1,651,424 |
| Feb 4, 2026 | 2.05 | 2.09 | 1.97 | 2.05 | 2.05 | 0.99% | 1,544,187 |
| Feb 3, 2026 | 1.88 | 2.15 | 1.87 | 2.03 | 2.03 | 11.54% | 6,667,588 |
| Feb 2, 2026 | 1.93 | 1.93 | 1.78 | 1.82 | 1.82 | -3.70% | 1,270,938 |
| Feb 1, 2026 | 1.94 | 1.94 | 1.84 | 1.89 | 1.89 | 0.53% | 929,383 |
| Jan 30, 2026 | 1.83 | 1.91 | 1.61 | 1.88 | 1.88 | 1.62% | 1,407,420 |
| Jan 29, 2026 | 1.96 | 1.96 | 1.84 | 1.85 | 1.85 | -4.15% | 2,047,671 |
| Jan 28, 2026 | 1.97 | 2.02 | 1.90 | 1.93 | 1.93 | 1.05% | 1,032,676 |
| Jan 27, 2026 | 1.99 | 1.99 | 1.90 | 1.91 | 1.91 | -2.55% | 1,179,098 |
| Jan 23, 2026 | 1.98 | 2.01 | 1.93 | 1.96 | 1.96 | 0.51% | 1,106,672 |
| Jan 22, 2026 | 1.88 | 1.99 | 1.80 | 1.95 | 1.95 | 4.28% | 1,360,626 |
| Jan 21, 2026 | 1.98 | 1.98 | 1.60 | 1.87 | 1.87 | -6.03% | 4,606,593 |
| Jan 20, 2026 | 2.01 | 2.03 | 1.98 | 1.99 | 1.99 | -1.49% | 1,619,355 |
| Jan 19, 2026 | 2.08 | 2.08 | 2.02 | 2.02 | 2.02 | -2.42% | 1,135,972 |
| Jan 16, 2026 | 2.05 | 2.09 | 2.03 | 2.07 | 2.07 | 0.98% | 1,460,057 |
| Jan 14, 2026 | 2.06 | 2.08 | 2.04 | 2.05 | 2.05 | -0.49% | 903,975 |
| Jan 13, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | - | 866,048 |