Saroja Pharma Industries India Limited (NSE:SAROJA)
India · Delayed Price · Currency is INR 32.75
+0.15 (0.46%)
Jan 23, 2026, 3:28 PM IST
NSE:SAROJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 32.65 | 33.00 | 32.50 | 32.75 | 32.75 | 0.46% | 8,000 |
| Jan 22, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -9.57% | 3,200 |
| Jan 21, 2026 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.14% | 3,200 |
| Jan 20, 2026 | 36.05 | 36.05 | 36.00 | 36.00 | 36.00 | - | 4,800 |
| Jan 14, 2026 | 34.40 | 36.00 | 34.40 | 36.00 | 36.00 | 0.84% | 4,800 |
| Jan 13, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -7.03% | 1,600 |
| Jan 7, 2026 | 39.20 | 39.20 | 38.40 | 38.40 | 38.40 | -2.04% | 3,200 |
| Jan 6, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.88% | 3,200 |
| Jan 5, 2026 | 39.20 | 39.55 | 39.20 | 39.55 | 39.55 | -1.13% | 3,200 |
| Dec 23, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.14% | 3,200 |
| Dec 19, 2025 | 39.20 | 39.55 | 39.20 | 39.55 | 39.55 | -8.13% | 3,200 |
| Dec 15, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 0.12% | 1,600 |
| Dec 12, 2025 | 43.30 | 43.30 | 43.00 | 43.00 | 43.00 | 9.14% | 4,800 |
| Dec 5, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -4.37% | 3,200 |
| Dec 4, 2025 | 40.15 | 41.20 | 39.95 | 41.20 | 41.20 | -1.90% | 4,800 |
| Dec 1, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 1,600 |
| Nov 26, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 1,600 |
| Nov 19, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.45% | 9,600 |
| Nov 17, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 4.81% | 1,600 |
| Nov 14, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -4.24% | 4,800 |
| Nov 13, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - | 1,600 |
| Nov 11, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -4.40% | 1,600 |
| Oct 29, 2025 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | 1.05% | 1,600 |
| Oct 28, 2025 | 43.65 | 43.65 | 42.70 | 42.70 | 42.70 | -4.04% | 3,200 |
| Oct 21, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 2.06% | 1,600 |
| Oct 20, 2025 | 44.50 | 44.50 | 43.60 | 43.60 | 43.60 | -4.39% | 4,800 |
| Oct 16, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -5.00% | 16,000 |
| Oct 14, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.91% | 1,600 |
| Oct 13, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 2.73% | 1,600 |
| Oct 9, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - | 1,600 |
| Oct 7, 2025 | 46.80 | 46.80 | 45.85 | 45.85 | 45.85 | 2.57% | 3,200 |
| Oct 6, 2025 | 40.70 | 44.70 | 40.70 | 44.70 | 44.70 | 4.44% | 14,400 |
| Oct 3, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -4.89% | 4,800 |
| Sep 30, 2025 | 43.70 | 45.00 | 43.70 | 45.00 | 45.00 | 2.97% | 3,200 |
| Sep 26, 2025 | 43.75 | 43.75 | 43.70 | 43.70 | 43.70 | -5.00% | 4,800 |
| Sep 22, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.88% | 1,600 |
| Sep 19, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -4.85% | 1,600 |
| Sep 18, 2025 | 47.00 | 47.45 | 47.00 | 47.45 | 47.45 | 0.85% | 3,200 |
| Sep 12, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -4.47% | 1,600 |
| Sep 8, 2025 | 49.25 | 49.25 | 49.20 | 49.25 | 49.25 | -4.83% | 4,800 |
| Sep 5, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | 4.55% | 1,600 |
| Sep 3, 2025 | 48.00 | 49.50 | 48.00 | 49.50 | 49.50 | 4.21% | 4,800 |
| Sep 2, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -1.14% | 1,600 |
| Sep 1, 2025 | 48.10 | 48.10 | 48.00 | 48.05 | 48.05 | 0.42% | 3,200 |
| Aug 29, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - | 1,600 |
| Aug 28, 2025 | 48.00 | 48.00 | 47.85 | 47.85 | 47.85 | -1.54% | 3,200 |
| Aug 26, 2025 | 52.00 | 52.00 | 48.60 | 48.60 | 48.60 | -6.54% | 11,200 |
| Aug 25, 2025 | 53.10 | 53.10 | 51.80 | 52.00 | 52.00 | -6.31% | 4,800 |
| Aug 22, 2025 | 55.50 | 56.00 | 53.05 | 55.50 | 55.50 | -3.48% | 14,400 |
| Aug 21, 2025 | 55.50 | 59.40 | 55.20 | 57.50 | 57.50 | 6.28% | 38,400 |