Shree Ajit Pulp and Paper Limited (NSE:SAPPL)
India · Delayed Price · Currency is INR 332.00
+6.65 (2.04%)
At close: Nov 9, 2026
NSE:SAPPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 333.20 | 339.90 | 320.00 | 332.00 | 332.00 | 2.04% | 369 |
| Nov 8, 2026 | 319.30 | 340.00 | 319.30 | 325.35 | 325.35 | -2.88% | 470 |
| Nov 6, 2026 | 340.00 | 340.00 | 323.00 | 335.00 | 335.00 | 0.10% | 40 |
| Nov 5, 2026 | 319.75 | 339.20 | 315.00 | 334.65 | 334.65 | 6.75% | 1,294 |
| Nov 4, 2026 | 330.20 | 330.20 | 313.50 | 313.50 | 313.50 | 0.48% | 525 |
| Nov 3, 2026 | 331.85 | 333.50 | 311.20 | 312.00 | 312.00 | -4.66% | 201 |
| Nov 2, 2026 | 315.00 | 330.00 | 305.00 | 327.25 | 327.25 | 5.91% | 1,549 |
| Oct 30, 2026 | 307.00 | 320.60 | 302.00 | 309.00 | 309.00 | -1.48% | 1,324 |
| Oct 29, 2026 | 311.25 | 320.00 | 306.00 | 313.65 | 313.65 | -2.00% | 194 |
| Oct 28, 2026 | 330.00 | 330.00 | 320.05 | 320.05 | 320.05 | -1.81% | 95 |
| Oct 27, 2026 | 304.45 | 330.00 | 304.45 | 325.95 | 325.95 | 9.18% | 1,722 |
| Oct 26, 2026 | 300.00 | 305.00 | 289.00 | 298.55 | 298.55 | -0.02% | 486 |
| Oct 23, 2026 | 301.35 | 319.95 | 282.00 | 298.60 | 298.60 | -3.63% | 2,813 |
| Oct 22, 2026 | 314.75 | 314.75 | 302.00 | 309.85 | 309.85 | -0.06% | 810 |
| Oct 21, 2026 | 324.00 | 324.00 | 307.00 | 310.05 | 310.05 | 1.32% | 389 |
| Oct 19, 2026 | 330.00 | 330.00 | 299.90 | 306.00 | 306.00 | -5.69% | 1,401 |
| Oct 16, 2026 | 341.35 | 341.35 | 310.00 | 324.45 | 324.45 | -4.76% | 1,668 |
| Oct 15, 2026 | 349.55 | 356.40 | 330.00 | 340.65 | 340.65 | -2.55% | 1,115 |
| Oct 14, 2026 | 379.95 | 379.95 | 340.00 | 349.55 | 349.55 | -1.52% | 2,597 |
| Oct 13, 2026 | 338.95 | 367.00 | 329.75 | 354.95 | 354.95 | 4.71% | 6,564 |
| Oct 12, 2026 | 325.55 | 342.00 | 312.00 | 339.00 | 339.00 | 6.19% | 4,316 |
| Oct 9, 2026 | 334.00 | 334.00 | 304.05 | 319.25 | 319.25 | -2.79% | 998 |
| Oct 8, 2026 | 311.60 | 332.80 | 311.60 | 328.40 | 328.40 | 3.30% | 3,119 |
| Oct 7, 2026 | 318.95 | 329.90 | 306.10 | 317.90 | 317.90 | 1.21% | 2,022 |
| Oct 6, 2026 | 306.60 | 332.15 | 306.60 | 314.10 | 314.10 | -3.97% | 3,162 |
| Oct 5, 2026 | 315.00 | 335.00 | 305.90 | 327.10 | 327.10 | 6.03% | 9,600 |
| Oct 1, 2026 | 305.00 | 314.90 | 298.20 | 308.50 | 308.50 | 2.80% | 12,198 |
| Sep 30, 2026 | 296.00 | 305.00 | 280.00 | 300.10 | 300.10 | 2.23% | 6,609 |
| Sep 29, 2026 | 293.00 | 298.00 | 276.00 | 293.55 | 293.55 | 4.86% | 2,179 |
| Sep 28, 2026 | 276.90 | 295.00 | 274.10 | 279.95 | 279.95 | 1.10% | 8,496 |
| Sep 25, 2026 | 276.00 | 286.70 | 274.95 | 276.90 | 276.90 | -0.45% | 148 |
| Sep 24, 2026 | 271.45 | 284.30 | 270.00 | 278.15 | 278.15 | 1.85% | 794 |
| Sep 23, 2026 | 298.70 | 298.70 | 271.00 | 273.10 | 273.10 | 0.35% | 524 |
| Sep 22, 2026 | 272.30 | 272.30 | 272.00 | 272.15 | 272.15 | -3.63% | 270 |
| Sep 21, 2026 | 285.00 | 285.00 | 276.10 | 282.40 | 282.40 | 2.26% | 1,982 |
| Sep 18, 2026 | 285.00 | 289.90 | 265.30 | 276.15 | 276.15 | -0.93% | 1,212 |
| Sep 17, 2026 | 287.80 | 287.80 | 276.00 | 278.75 | 278.75 | 1.49% | 949 |
| Sep 16, 2026 | 299.75 | 299.75 | 271.05 | 274.65 | 274.65 | -4.50% | 575 |
| Sep 15, 2026 | 292.00 | 293.00 | 277.95 | 287.60 | 287.60 | -1.10% | 1,738 |
| Sep 11, 2026 | 292.00 | 292.00 | 286.05 | 290.80 | 290.80 | 1.66% | 212 |
| Sep 10, 2026 | 290.35 | 298.85 | 281.30 | 286.05 | 286.05 | -0.50% | 4,761 |
| Sep 9, 2026 | 283.00 | 291.50 | 275.05 | 287.50 | 287.50 | 1.70% | 1,192 |
| Sep 8, 2026 | 290.00 | 290.00 | 280.00 | 282.70 | 282.70 | 2.21% | 651 |
| Sep 7, 2026 | 272.10 | 303.30 | 272.10 | 276.60 | 276.60 | -1.86% | 2,393 |
| Sep 4, 2026 | 292.00 | 292.00 | 275.45 | 281.85 | 281.85 | 0.45% | 796 |
| Sep 3, 2026 | 288.95 | 303.30 | 276.00 | 280.60 | 280.60 | 0.21% | 596 |
| Sep 2, 2026 | 281.25 | 288.95 | 275.00 | 280.00 | 280.00 | -3.16% | 2,539 |
| Sep 1, 2026 | 270.00 | 298.90 | 270.00 | 289.15 | 289.15 | 4.63% | 1,166 |
| Aug 31, 2026 | 290.00 | 290.00 | 276.25 | 276.35 | 276.35 | -3.53% | 412 |
| Aug 28, 2026 | 288.00 | 288.00 | 281.05 | 286.45 | 286.45 | -0.54% | 406 |