Sakrand Sugar Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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