NSE:SAROJA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	39.75	39.75	39.70	39.70	39.70	-4.45%	3,200
Aug 27, 2026	41.65	41.70	41.50	41.55	41.55	4.53%	11,200
Aug 26, 2026	39.70	39.75	39.70	39.75	39.75	4.88%	9,600
Aug 25, 2026	36.10	37.90	36.10	37.90	37.90	4.99%	25,600
Aug 24, 2026	35.95	36.10	35.95	36.10	36.10	4.94%	8,000
Aug 21, 2026	33.00	34.40	33.00	34.40	34.40	4.88%	19,200
Aug 17, 2026	32.80	32.80	32.80	32.80	32.80	4.29%	1,600
Aug 14, 2026	31.45	31.45	31.45	31.45	31.45	-	1,600
Aug 13, 2026	31.45	31.45	31.45	31.45	31.45	3.11%	3,200
Aug 11, 2026	30.50	30.50	30.50	30.50	30.50	3.92%	1,600
Aug 10, 2026	29.40	29.40	29.30	29.35	29.35	4.82%	19,200
Aug 7, 2026	28.75	30.45	28.00	28.00	28.00	-4.27%	6,400
Aug 5, 2026	29.25	29.25	29.25	29.25	29.25	-2.50%	1,600
Jul 20, 2026	30.00	30.00	29.85	30.00	30.00	4.90%	6,400
Jul 17, 2026	31.25	31.30	28.55	28.60	28.60	-4.51%	6,400
Jul 14, 2026	29.95	29.95	29.95	29.95	29.95	-4.47%	6,400
Jul 6, 2026	31.35	31.35	31.35	31.35	31.35	-5.00%	9,600
Jul 2, 2026	33.00	33.00	33.00	33.00	33.00	-	1,600
Jun 30, 2026	33.00	33.00	33.00	33.00	33.00	-	1,600
Jun 22, 2026	33.00	33.00	33.00	33.00	33.00	2.17%	1,600
Jun 19, 2026	31.85	32.30	31.85	32.30	32.30	4.87%	4,800
Jun 18, 2026	31.00	31.00	30.80	30.80	30.80	-4.94%	3,200
Jun 17, 2026	32.25	32.40	32.25	32.40	32.40	4.85%	6,400
Jun 16, 2026	30.90	30.90	30.90	30.90	30.90	-4.33%	1,600
Jun 11, 2026	32.40	33.00	32.30	32.30	32.30	-4.86%	8,000
Jun 5, 2026	31.05	33.95	31.05	33.95	33.95	4.46%	4,800
Jun 3, 2026	32.50	32.50	32.50	32.50	32.50	-	3,200
Jun 2, 2026	32.50	32.50	32.00	32.50	32.50	-	4,800
Jun 1, 2026	32.50	32.50	32.50	32.50	32.50	-	1,600
May 26, 2026	32.50	32.50	32.50	32.50	32.50	-1.52%	1,600
Apr 28, 2026	33.00	33.00	33.00	33.00	33.00	0.46%	1,600
Apr 27, 2026	32.85	32.85	32.85	32.85	32.85	-1.65%	3,200
Apr 24, 2026	33.40	33.40	33.40	33.40	33.40	-1.91%	6,400
Apr 22, 2026	34.05	34.05	34.00	34.05	34.05	4.93%	9,600
Apr 21, 2026	35.00	35.00	32.45	32.45	32.45	-4.42%	3,200
Apr 16, 2026	33.75	33.95	33.75	33.95	33.95	4.95%	8,000
Apr 8, 2026	30.85	32.35	30.85	32.35	32.35	4.86%	6,400
Apr 7, 2026	30.85	30.85	30.85	30.85	30.85	4.93%	1,600
Apr 1, 2026	29.40	29.40	29.40	29.40	29.40	5.00%	6,400
Mar 30, 2026	28.00	28.00	28.00	28.00	28.00	-4.60%	1,600
Mar 25, 2026	29.35	29.35	29.35	29.35	29.35	4.26%	1,600
Mar 23, 2026	28.15	28.15	28.15	28.15	28.15	-	3,200
Mar 20, 2026	28.30	28.30	28.15	28.15	28.15	-4.90%	3,200
Mar 19, 2026	29.60	29.60	29.60	29.60	29.60	-4.98%	8,000
Mar 18, 2026	31.15	31.15	31.15	31.15	31.15	-	1,600
Mar 17, 2026	31.15	31.15	31.15	31.15	31.15	-	1,600
Mar 16, 2026	31.15	31.15	31.15	31.15	31.15	-0.16%	1,600
Mar 13, 2026	31.20	31.20	31.20	31.20	31.20	-4.00%	1,600
Mar 12, 2026	32.50	32.50	32.50	32.50	32.50	-2.84%	1,600
Mar 9, 2026	33.45	33.45	33.45	33.45	33.45	0.30%	1,600