Shree Ajit Pulp and Paper Limited (NSE:SAPPL)
India · Delayed Price · Currency is INR 310.55
-0.40 (-0.13%)
At close: May 22, 2026
NSE:SAPPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 319.90 | 319.90 | 296.50 | 312.95 | 312.95 | 2.09% | 1,490 |
| May 6, 2026 | 305.00 | 309.50 | 304.95 | 306.55 | 306.55 | 0.11% | 468 |
| May 5, 2026 | 309.00 | 309.00 | 298.10 | 306.20 | 306.20 | -0.91% | 444 |
| May 4, 2026 | 314.85 | 319.90 | 305.00 | 309.00 | 309.00 | 0.88% | 398 |
| Apr 30, 2026 | 293.15 | 317.85 | 293.15 | 306.30 | 306.30 | -0.20% | 592 |
| Apr 29, 2026 | 310.00 | 310.00 | 301.05 | 306.90 | 306.90 | 2.30% | 1,296 |
| Apr 28, 2026 | 330.00 | 330.00 | 300.00 | 300.00 | 300.00 | 2.79% | 1,323 |
| Apr 27, 2026 | 294.50 | 304.20 | 288.00 | 291.85 | 291.85 | -0.90% | 946 |
| Apr 24, 2026 | 296.25 | 300.00 | 278.05 | 294.50 | 294.50 | -0.59% | 675 |
| Apr 23, 2026 | 313.00 | 328.00 | 261.00 | 296.25 | 296.25 | 2.08% | 1,753 |