Saroja Pharma Industries India Limited (NSE:SAROJA)
India · Delayed Price · Currency is INR 43.70
-2.30 (-5.00%)
At close: Sep 26, 2025
NSE:SAROJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 60.00 | 60.00 | 50.55 | 54.10 | 54.10 | -3.65% | 115,200 |
| Aug 19, 2025 | 49.10 | 56.15 | 49.10 | 56.15 | 56.15 | 19.98% | 108,800 |
| Aug 18, 2025 | 42.00 | 46.80 | 41.50 | 46.80 | 46.80 | 20.00% | 102,400 |
| Aug 14, 2025 | 38.80 | 39.00 | 38.80 | 39.00 | 39.00 | 5.83% | 4,800 |
| Aug 12, 2025 | 35.80 | 38.95 | 35.80 | 36.85 | 36.85 | -6.11% | 4,800 |
| Aug 11, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 9.03% | 1,600 |
| Aug 5, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | 1,600 |
| Jul 30, 2025 | 38.00 | 39.55 | 35.80 | 35.80 | 35.80 | -0.69% | 11,200 |
| Jul 23, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -9.88% | 1,600 |
| Jul 22, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.14% | 1,600 |
| Jul 21, 2025 | 39.00 | 39.55 | 39.00 | 39.55 | 39.55 | 2.99% | 6,400 |
| Jul 15, 2025 | 37.95 | 38.80 | 37.95 | 38.40 | 38.40 | 6.37% | 6,400 |
| Jul 14, 2025 | 36.00 | 36.10 | 36.00 | 36.10 | 36.10 | 0.28% | 3,200 |
| Jul 7, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 3,200 |
| Jul 4, 2025 | 36.00 | 36.00 | 34.00 | 36.00 | 36.00 | -0.69% | 9,600 |
| Jun 30, 2025 | 37.25 | 37.25 | 36.25 | 36.25 | 36.25 | -0.68% | 4,800 |
| Jun 26, 2025 | 36.40 | 37.50 | 36.40 | 36.50 | 36.50 | 1.39% | 8,000 |
| Jun 25, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.14% | 3,200 |
| Jun 20, 2025 | 36.00 | 36.75 | 35.90 | 35.95 | 35.95 | -0.14% | 14,400 |
| Jun 19, 2025 | 36.50 | 36.50 | 36.00 | 36.00 | 36.00 | -5.26% | 6,400 |
| Jun 17, 2025 | 41.00 | 41.00 | 34.00 | 38.00 | 38.00 | -9.31% | 52,800 |
| Jun 16, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 0.12% | 1,600 |
| Jun 13, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 6.90% | 1,600 |
| Jun 11, 2025 | 39.00 | 39.15 | 39.00 | 39.15 | 39.15 | 1.95% | 3,200 |
| Jun 9, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | 1,600 |
| Jun 4, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -8.83% | 1,600 |
| May 30, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - | 3,200 |
| May 26, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 2.20% | 1,600 |
| May 23, 2025 | 45.00 | 45.50 | 41.00 | 41.00 | 41.00 | -8.89% | 11,200 |
| May 20, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 4.65% | 1,600 |
| May 19, 2025 | 46.00 | 46.00 | 43.00 | 43.00 | 43.00 | 9.97% | 4,800 |
| May 9, 2025 | 39.10 | 39.10 | 37.00 | 39.10 | 39.10 | -7.67% | 6,400 |
| May 8, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - | 3,200 |
| May 7, 2025 | 45.00 | 45.00 | 42.35 | 42.35 | 42.35 | -5.89% | 9,600 |