Sakrand Sugar Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	28.89	28.89	28.22	28.26	28.26	-1.22%	97,822
Jul 15, 2026	28.99	29.09	28.01	28.61	28.61	-0.31%	147,341
Jul 14, 2026	30.19	30.19	28.61	28.70	28.70	-4.71%	176,970
Jul 13, 2026	29.18	30.59	28.91	30.12	30.12	3.08%	161,630
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