Sakrand Sugar Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 23, 2026	31.70	33.00	29.55	31.07	31.07	1.54%	1,621,680
Apr 22, 2026	28.55	30.60	26.52	30.60	30.60	9.99%	954,402
Apr 21, 2026	25.20	28.30	25.20	27.82	27.82	7.95%	508,127
Apr 20, 2026	25.05	27.00	25.05	25.77	25.77	-2.72%	165,679
Apr 17, 2026	26.97	28.97	26.05	26.49	26.49	-2.54%	402,417
Apr 16, 2026	28.50	28.50	26.51	27.18	27.18	-2.69%	139,363
Apr 15, 2026	28.95	29.48	26.99	27.93	27.93	-1.97%	691,804
Apr 14, 2026	26.25	28.53	26.25	28.49	28.49	9.83%	800,777
Apr 13, 2026	26.65	28.00	25.02	25.94	25.94	-3.32%	19,089
Apr 10, 2026	27.06	27.06	24.01	26.83	26.83	9.07%	432,718
Apr 9, 2026	23.72	25.00	21.76	24.60	24.60	4.19%	132,022
Apr 8, 2026	22.00	23.61	22.00	23.61	23.61	10.02%	316,677
Apr 7, 2026	20.25	21.79	19.39	21.46	21.46	8.33%	235,468
Apr 6, 2026	20.14	20.50	19.25	19.81	19.81	-2.22%	26,882