Sakrand Sugar Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	23.80	24.47	23.80	24.10	24.10	-0.29%	8,131
Sep 25, 2026	23.52	24.48	23.52	24.17	24.17	1.13%	5,030
Sep 24, 2026	24.50	24.50	23.50	23.90	23.90	-1.32%	29,268
Sep 23, 2026	24.80	24.80	23.70	24.22	24.22	-3.04%	18,277
Sep 22, 2026	24.01	24.99	24.01	24.98	24.98	1.01%	15,757
Sep 21, 2026	24.87	24.95	24.40	24.73	24.73	1.39%	4,002
Sep 18, 2026	24.11	24.79	24.00	24.39	24.39	-1.26%	33,378
Sep 17, 2026	23.75	24.89	23.55	24.70	24.70	2.62%	9,327
Sep 16, 2026	25.02	25.02	24.00	24.07	24.07	-1.23%	28,823
Sep 15, 2026	23.92	25.50	23.89	24.37	24.37	3.35%	29,757
Sep 14, 2026	23.00	25.00	23.00	23.58	23.58	-0.30%	23,406
Sep 11, 2026	25.50	25.99	23.00	23.65	23.65	-1.09%	35,408
Sep 10, 2026	25.51	25.51	23.61	23.91	23.91	-6.82%	91,604
Sep 9, 2026	26.95	26.95	25.61	25.66	25.66	-3.61%	80,425
Sep 8, 2026	27.01	27.39	26.50	26.62	26.62	-1.92%	35,520
Sep 7, 2026	27.01	27.98	27.01	27.14	27.14	-0.22%	30,846
Sep 4, 2026	27.67	27.89	27.00	27.20	27.20	-1.66%	42,473
Sep 3, 2026	27.99	27.99	27.51	27.66	27.66	-1.07%	28,620
Sep 2, 2026	27.80	28.49	27.00	27.96	27.96	0.58%	42,973
Sep 1, 2026	28.98	28.98	27.61	27.80	27.80	-2.15%	27,158
Aug 31, 2026	29.00	29.00	28.00	28.41	28.41	0.96%	4,113
Aug 28, 2026	27.95	28.44	27.90	28.14	28.14	1.74%	35,263
Aug 27, 2026	28.49	28.90	27.52	27.66	27.66	-0.68%	91,674
Aug 25, 2026	28.40	28.40	27.72	27.85	27.85	-0.25%	17,120
Aug 24, 2026	28.95	29.05	27.60	27.92	27.92	-3.56%	102,755
Aug 21, 2026	28.85	29.70	28.61	28.95	28.95	0.59%	25,461
Aug 20, 2026	28.99	29.49	28.20	28.78	28.78	0.77%	44,117
Aug 19, 2026	29.39	29.39	28.52	28.56	28.56	-0.76%	91,485
Aug 18, 2026	29.81	30.01	28.61	28.78	28.78	-3.84%	156,903
Aug 17, 2026	30.49	30.49	29.80	29.93	29.93	-1.19%	80,042
Aug 13, 2026	29.51	30.97	29.51	30.29	30.29	2.78%	278,516
Aug 12, 2026	29.99	29.99	29.22	29.47	29.47	-0.47%	58,602
Aug 11, 2026	30.05	30.18	29.50	29.61	29.61	-1.99%	187,425
Aug 10, 2026	30.99	31.50	30.12	30.21	30.21	-1.08%	181,261
Aug 7, 2026	30.00	31.00	29.55	30.54	30.54	2.35%	207,568
Aug 6, 2026	30.09	30.48	29.60	29.84	29.84	-0.33%	34,018
Aug 5, 2026	29.10	31.37	29.10	29.94	29.94	3.21%	682,497
Aug 4, 2026	29.01	29.35	29.00	29.01	29.01	-0.55%	113,265
Aug 3, 2026	29.81	29.81	29.02	29.17	29.17	-2.38%	56,568
Jul 31, 2026	30.51	30.60	29.80	29.88	29.88	-3.43%	171,601
Jul 30, 2026	30.70	31.97	29.99	30.94	30.94	6.47%	639,375
Jul 29, 2026	29.81	29.89	28.79	29.06	29.06	-2.68%	54,577
Jul 28, 2026	30.50	30.50	29.05	29.86	29.86	-1.91%	219,832
Jul 27, 2026	30.51	31.58	30.11	30.44	30.44	-0.36%	233,873
Jul 24, 2026	30.99	31.70	30.00	30.55	30.55	-1.29%	233,647
Jul 23, 2026	28.59	31.45	28.10	30.95	30.95	8.25%	863,905
Jul 22, 2026	27.13	29.45	27.13	28.59	28.59	3.85%	229,768
Jul 21, 2026	27.33	27.80	27.12	27.53	27.53	0.77%	12,091
Jul 20, 2026	27.20	27.59	27.12	27.32	27.32	0.40%	47,126
Jul 17, 2026	28.21	28.37	27.01	27.21	27.21	-3.72%	204,897