Shree Ajit Pulp and Paper Limited (NSE:SAPPL)
India · Delayed Price · Currency is INR 290.80
+4.75 (1.66%)
At close: Sep 11, 2026
NSE:SAPPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 288.95 | 288.95 | 281.05 | 288.00 | 288.00 | -0.35% | 274 |
| Aug 26, 2026 | 280.00 | 297.45 | 272.10 | 289.00 | 289.00 | -1.06% | 952 |
| Aug 25, 2026 | 281.00 | 301.00 | 278.00 | 292.10 | 292.10 | 3.78% | 800 |
| Aug 24, 2026 | 285.10 | 290.00 | 276.30 | 281.45 | 281.45 | 0.12% | 284 |
| Aug 21, 2026 | 284.10 | 289.85 | 281.05 | 281.10 | 281.10 | -1.06% | 370 |
| Aug 20, 2026 | 287.00 | 291.85 | 278.00 | 284.10 | 284.10 | -1.88% | 785 |
| Aug 19, 2026 | 288.10 | 299.75 | 281.05 | 289.55 | 289.55 | 0.50% | 4,816 |
| Aug 18, 2026 | 304.95 | 309.00 | 286.75 | 288.10 | 288.10 | -0.48% | 1,405 |
| Aug 17, 2026 | 305.05 | 305.05 | 286.00 | 289.50 | 289.50 | 4.16% | 8,397 |
| Aug 14, 2026 | 275.05 | 300.05 | 275.00 | 277.95 | 277.95 | -0.29% | 1,654 |
| Aug 13, 2026 | 282.20 | 290.00 | 269.95 | 278.75 | 278.75 | -1.22% | 1,291 |
| Aug 12, 2026 | 281.80 | 282.20 | 281.80 | 282.20 | 282.20 | 0.20% | 26 |
| Aug 11, 2026 | 291.35 | 291.35 | 279.00 | 281.65 | 281.65 | -5.98% | 1,790 |
| Aug 10, 2026 | 310.00 | 310.00 | 299.55 | 299.55 | 299.55 | 4.01% | 7 |
| Aug 7, 2026 | 294.00 | 294.00 | 281.50 | 288.00 | 288.00 | -2.31% | 15 |
| Aug 6, 2026 | 290.00 | 294.90 | 281.00 | 294.80 | 294.80 | 3.40% | 1,292 |
| Aug 5, 2026 | 290.00 | 290.00 | 285.05 | 285.10 | 285.10 | -1.69% | 618 |
| Aug 4, 2026 | 293.85 | 300.05 | 289.00 | 290.00 | 290.00 | 0.89% | 596 |
| Aug 3, 2026 | 285.25 | 295.00 | 281.90 | 287.45 | 287.45 | -0.76% | 983 |
| Jul 31, 2026 | 296.00 | 306.95 | 285.20 | 289.65 | 289.65 | -1.21% | 69 |
| Jul 30, 2026 | 305.95 | 305.95 | 291.00 | 293.20 | 293.20 | 1.79% | 10 |
| Jul 29, 2026 | 299.90 | 307.60 | 288.05 | 288.05 | 288.05 | -3.69% | 1,044 |
| Jul 28, 2026 | 299.10 | 299.15 | 299.10 | 299.10 | 299.10 | - | 35 |
| Jul 27, 2026 | 290.05 | 314.80 | 290.00 | 299.10 | 299.10 | 1.89% | 2,178 |
| Jul 24, 2026 | 312.00 | 312.00 | 291.50 | 293.55 | 293.55 | -2.60% | 770 |
| Jul 23, 2026 | 306.00 | 332.95 | 298.50 | 301.40 | 301.40 | 2.31% | 3,721 |
| Jul 22, 2026 | 288.00 | 308.00 | 288.00 | 294.60 | 294.60 | 0.94% | 413 |
| Jul 21, 2026 | 309.00 | 309.00 | 291.55 | 291.85 | 291.85 | -4.31% | 43 |
| 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 |