Shree Ajit Pulp and Paper Limited (NSE:SAPPL)
India · Delayed Price · Currency is INR 305.00
-0.10 (-0.03%)
At close: Jul 20, 2026
NSE:SAPPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 305.00 | 305.00 | 300.00 | 305.00 | 305.00 | -0.03% | 4 |
| Jul 17, 2026 | 302.80 | 308.05 | 293.05 | 305.10 | 305.10 | 3.60% | 678 |
| Jul 16, 2026 | 292.35 | 305.75 | 292.35 | 294.50 | 294.50 | -3.74% | 1,136 |
| Jul 15, 2026 | 310.90 | 310.90 | 295.30 | 305.95 | 305.95 | 1.86% | 149 |
| Jul 14, 2026 | 311.00 | 311.00 | 300.00 | 300.35 | 300.35 | -0.53% | 425 |
| Jul 13, 2026 | 304.45 | 308.00 | 295.00 | 301.95 | 301.95 | 0.17% | 2,288 |
| Jul 10, 2026 | 298.40 | 309.70 | 280.00 | 301.45 | 301.45 | 2.03% | 3,528 |
| Jul 9, 2026 | 288.40 | 334.30 | 288.40 | 295.45 | 295.45 | 6.05% | 30,972 |
| Jul 8, 2026 | 279.00 | 294.50 | 277.55 | 278.60 | 278.60 | -0.52% | 1,363 |
| Jul 7, 2026 | 276.70 | 284.85 | 275.55 | 280.05 | 280.05 | 4.54% | 1,300 |
| Jul 6, 2026 | 279.50 | 279.50 | 264.55 | 267.90 | 267.90 | -3.88% | 393 |
| Jul 3, 2026 | 276.75 | 278.70 | 276.75 | 278.70 | 278.70 | 0.70% | 132 |
| Jul 2, 2026 | 270.00 | 277.00 | 268.00 | 276.75 | 276.75 | 4.39% | 959 |
| Jul 1, 2026 | 279.95 | 280.00 | 252.00 | 265.10 | 265.10 | -4.76% | 5,334 |
| Jun 30, 2026 | 266.80 | 289.00 | 261.10 | 278.35 | 278.35 | 7.99% | 2,922 |
| Jun 29, 2026 | 280.50 | 280.50 | 256.00 | 257.75 | 257.75 | -4.89% | 2,043 |
| Jun 25, 2026 | 271.00 | 278.60 | 270.80 | 271.00 | 271.00 | 0.07% | 594 |
| Jun 24, 2026 | 274.80 | 274.80 | 263.00 | 270.80 | 270.80 | 1.12% | 340 |
| Jun 23, 2026 | 275.00 | 275.00 | 263.00 | 267.80 | 267.80 | -0.74% | 283 |
| Jun 22, 2026 | 274.80 | 274.80 | 262.35 | 269.80 | 269.80 | -1.82% | 2,182 |
| Jun 19, 2026 | 270.00 | 279.95 | 263.20 | 274.80 | 274.80 | 2.48% | 546 |
| Jun 18, 2026 | 266.90 | 275.00 | 263.00 | 268.15 | 268.15 | 1.09% | 412 |
| Jun 17, 2026 | 272.00 | 278.55 | 255.00 | 265.25 | 265.25 | -3.19% | 5,146 |
| Jun 16, 2026 | 279.90 | 279.90 | 260.00 | 274.00 | 274.00 | -2.11% | 5,149 |
| Jun 15, 2026 | 279.95 | 279.95 | 279.90 | 279.90 | 279.90 | - | 129 |
| Jun 12, 2026 | 279.90 | 279.90 | 272.15 | 279.90 | 279.90 | 3.49% | 31 |
| Jun 11, 2026 | 274.15 | 274.15 | 270.20 | 270.45 | 270.45 | -5.77% | 46 |
| Jun 10, 2026 | 299.00 | 299.00 | 287.00 | 287.00 | 287.00 | -0.67% | 20 |
| Jun 9, 2026 | 288.00 | 288.95 | 288.00 | 288.95 | 288.95 | 3.21% | 320 |
| Jun 8, 2026 | 268.00 | 288.95 | 265.30 | 279.95 | 279.95 | 2.56% | 1,262 |
| Jun 5, 2026 | 279.50 | 279.50 | 268.50 | 272.95 | 272.95 | 1.09% | 270 |
| Jun 4, 2026 | 269.70 | 275.00 | 269.70 | 270.00 | 270.00 | -3.55% | 1,882 |
| Jun 3, 2026 | 275.00 | 279.95 | 274.95 | 279.95 | 279.95 | 3.78% | 36 |
| Jun 2, 2026 | 279.90 | 279.90 | 265.10 | 269.75 | 269.75 | -3.63% | 3,078 |
| Jun 1, 2026 | 286.00 | 295.00 | 266.60 | 279.90 | 279.90 | -2.13% | 3,078 |
| May 29, 2026 | 303.30 | 315.00 | 285.35 | 286.00 | 286.00 | -5.56% | 1,951 |
| May 27, 2026 | 303.90 | 311.75 | 295.75 | 302.85 | 302.85 | 3.15% | 2,365 |
| May 26, 2026 | 312.00 | 312.00 | 290.25 | 293.60 | 293.60 | -5.67% | 987 |
| May 25, 2026 | 314.35 | 317.90 | 296.70 | 311.25 | 311.25 | 0.23% | 3,012 |
| May 22, 2026 | 310.95 | 310.95 | 310.00 | 310.55 | 310.55 | -0.13% | 65 |
| May 21, 2026 | 314.00 | 319.00 | 300.90 | 310.95 | 310.95 | 5.19% | 2,104 |
| May 20, 2026 | 317.95 | 317.95 | 295.00 | 295.60 | 295.60 | -2.43% | 164 |
| May 19, 2026 | 298.00 | 312.10 | 295.00 | 302.95 | 302.95 | 3.55% | 1,272 |
| May 18, 2026 | 297.00 | 299.65 | 280.10 | 292.55 | 292.55 | -2.37% | 110 |
| May 15, 2026 | 318.95 | 318.95 | 296.10 | 299.65 | 299.65 | 1.34% | 3,705 |
| May 14, 2026 | 312.00 | 312.90 | 291.95 | 295.70 | 295.70 | -1.10% | 258 |
| May 13, 2026 | 290.80 | 299.00 | 290.80 | 299.00 | 299.00 | 2.77% | 262 |
| May 12, 2026 | 320.00 | 320.00 | 285.00 | 290.95 | 290.95 | -1.07% | 943 |
| May 11, 2026 | 314.70 | 314.70 | 287.00 | 294.10 | 294.10 | -4.96% | 151 |
| May 8, 2026 | 301.00 | 318.85 | 300.45 | 309.45 | 309.45 | -1.12% | 2,067 |