Sakrand Sugar Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	29.28	29.69	28.51	29.22	29.22	-0.20%	49,703
Jul 9, 2026	28.90	29.50	28.90	29.28	29.28	2.09%	174,702
Jul 8, 2026	29.73	29.73	27.51	28.68	28.68	-3.53%	254,923
Jul 7, 2026	30.59	30.59	29.63	29.73	29.73	-2.49%	159,328
Jul 6, 2026	30.11	31.25	30.11	30.49	30.49	0.79%	185,052
Jul 3, 2026	30.45	31.45	30.00	30.25	30.25	-0.62%	421,653
Jul 2, 2026	27.77	30.47	27.52	30.44	30.44	9.89%	1,889,610
Jul 1, 2026	27.18	28.00	27.01	27.70	27.70	2.06%	107,936
Jun 30, 2026	27.25	27.95	27.00	27.14	27.14	-0.40%	182,163
Jun 29, 2026	28.29	28.49	27.21	27.25	27.25	-3.20%	291,506
Jun 24, 2026	28.00	28.75	28.00	28.15	28.15	0.86%	458,128
Jun 23, 2026	27.21	28.95	27.00	27.91	27.91	2.42%	975,436
Jun 22, 2026	27.19	27.60	27.11	27.25	27.25	0.78%	85,948
Jun 19, 2026	27.00	28.30	27.00	27.04	27.04	-0.44%	286,641
Jun 18, 2026	26.48	27.30	26.02	27.16	27.16	3.47%	236,716
Jun 17, 2026	26.38	26.69	26.20	26.25	26.25	0.77%	68,775
Jun 16, 2026	26.90	26.90	25.90	26.05	26.05	-1.74%	179,414
Jun 15, 2026	27.55	27.55	26.00	26.51	26.51	-2.79%	319,834
Jun 12, 2026	27.19	27.69	27.11	27.27	27.27	0.52%	293,857
Jun 11, 2026	27.00	27.59	27.00	27.13	27.13	-0.48%	204,511
Jun 10, 2026	27.65	27.70	25.10	27.26	27.26	-1.77%	221,056
Jun 9, 2026	27.60	28.09	27.29	27.75	27.75	0.76%	205,006
Jun 8, 2026	28.00	28.08	27.40	27.54	27.54	-1.54%	212,220
Jun 5, 2026	27.80	28.49	27.80	27.97	27.97	0.43%	584,865
Jun 4, 2026	27.95	28.40	27.51	27.85	27.85	0.51%	746,276
Jun 3, 2026	27.51	28.97	27.26	27.71	27.71	2.97%	1,660,423
Jun 2, 2026	24.45	26.91	24.45	26.91	26.91	10.02%	930,911
Jun 1, 2026	25.69	25.69	23.91	24.46	24.46	-4.53%	385,344
May 29, 2026	26.80	28.07	25.00	25.62	25.62	0.39%	1,368,077
May 25, 2026	23.75	25.52	22.45	25.52	25.52	10.00%	538,417
May 22, 2026	23.80	23.80	22.00	23.20	23.20	1.67%	37,202
May 21, 2026	22.30	23.47	21.50	22.82	22.82	4.49%	20,399
May 20, 2026	22.45	22.45	21.75	21.84	21.84	-0.68%	40,152
May 19, 2026	23.25	23.29	21.70	21.99	21.99	-2.87%	98,873
May 18, 2026	22.70	24.86	22.30	22.64	22.64	0.18%	410,356
May 15, 2026	22.30	24.01	22.05	22.60	22.60	-1.31%	232,291
May 14, 2026	23.00	24.75	21.66	22.90	22.90	-0.30%	233,491
May 13, 2026	25.33	25.81	22.75	22.97	22.97	-9.03%	268,541
May 12, 2026	27.85	28.10	24.70	25.25	25.25	-7.98%	813,783
May 11, 2026	29.99	30.00	27.25	27.44	27.44	-7.14%	629,261
May 8, 2026	30.98	31.01	28.15	29.55	29.55	-2.70%	1,690,088
May 7, 2026	31.99	33.01	29.36	30.37	30.37	-4.38%	588,084
May 6, 2026	29.43	31.85	29.22	31.76	31.76	9.33%	1,211,325
May 5, 2026	26.50	29.39	24.11	29.05	29.05	8.72%	433,585
May 4, 2026	29.50	30.50	25.16	26.72	26.72	-4.43%	321,591
Apr 30, 2026	27.25	30.00	26.10	27.96	27.96	-3.59%	369,941
Apr 29, 2026	34.09	34.09	29.00	29.00	29.00	-9.99%	509,859
Apr 28, 2026	33.00	35.35	31.50	32.22	32.22	-0.22%	579,855
Apr 27, 2026	30.90	33.47	29.54	32.29	32.29	6.11%	919,521
Apr 24, 2026	31.50	31.50	29.27	30.43	30.43	-2.06%	266,067