Sah Polymers Limited - SAH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	114	115.38	115.38	115.5	112.4	1,023
August 14, 2025	114	115.42	115.42	117.5	114	236
August 13, 2025	114.85	113.76	113.76	114.85	113.75	676
August 12, 2025	114.75	114.75	114.75	115	114.75	145
August 11, 2025	115.99	114.5	114.5	115.99	114.5	974
August 08, 2025	117.25	114.01	114.01	117.5	112.01	5,019
August 07, 2025	118	117.25	117.25	119	117.25	669
August 06, 2025	118.55	118	118	119.5	117.3	4,495
August 05, 2025	122	118.32	118.32	122	118	16,166
August 04, 2025	118	119.95	119.95	122	118	8,036
August 01, 2025	120	118	118	120	117	3,297
July 31, 2025	120.03	119.89	119.89	120.03	118.5	4,311
July 30, 2025	120	120.03	120.03	122.4	117.81	19,907
July 29, 2025	118	118.9	118.9	122	118	20,493
July 28, 2025	119	118	118	121.2	118	82,984
July 25, 2025	117.16	118.75	118.75	122.3	117.16	18,155
July 24, 2025	119.9	116.58	116.58	119.9	116.3	9,268
July 23, 2025	119.4	119.45	119.45	121.79	118.35	9,080
July 22, 2025	119	119.4	119.4	119.7	118.5	8,623
July 21, 2025	118.5	118.64	118.64	120	118.5	9,660
July 18, 2025	120	119.37	119.37	120.5	119	7,214
July 17, 2025	121	119.75	119.75	121	119.5	2,496
July 16, 2025	120	118.79	118.79	120	118	6,408
July 15, 2025	119.3	119.69	119.69	120	119.2	4,970
July 14, 2025	117	119	119	120.05	116	4,669
July 11, 2025	118.59	115.65	115.65	122.2	112.8	7,677
July 10, 2025	120	118.59	118.59	120	118	573
July 09, 2025	118.4	120	120	121.8	117	20,123
July 08, 2025	119	118.46	118.46	121	118.25	3,070
July 07, 2025	120.5	120	120	121.9	119	3,400
July 04, 2025	122.59	120.7	120.7	122.59	120	5,684
July 03, 2025	119.2	121.99	121.99	122.9	118	16,882
July 02, 2025	120	119	119	120.7	115	21,042
July 01, 2025	118	117	117	120	115.75	8,294
June 30, 2025	121	119.9	119.9	121	118	2,429
June 27, 2025	118	120.16	120.16	121	117	4,297
June 26, 2025	120.3	117.58	117.58	123.65	117.1	21,296
June 25, 2025	119.95	118.59	118.59	124.2	117.45	10,274
June 24, 2025	117	118.33	118.33	118.5	116.7	13,914
June 23, 2025	115	117.07	117.07	118	114	14,539
June 20, 2025	112.5	116.14	116.14	116.8	111.1	18,647
June 19, 2025	106.4	112.77	112.77	113.9	103.14	59,787
June 18, 2025	106	108.57	108.57	109.7	103.5	7,798
June 17, 2025	106.55	108	108	111.11	106.55	2,029
June 16, 2025	112.3	106.64	106.64	112.5	106.5	9,318
June 13, 2025	107.5	108.67	108.67	111	107.5	5,295
June 12, 2025	110	109.99	109.99	112.9	108.5	120,360
June 11, 2025	110	110	110	112.2	106	152,233
June 10, 2025	104	107.25	107.25	109	104	93,239
June 09, 2025	104	106.08	106.08	107.5	102.5	20,411
June 06, 2025	104	104.96	104.96	106	102.45	8,445
June 05, 2025	105.58	105.74	105.74	107	103	20,833
June 04, 2025	99.94	105.58	105.58	107.5	99.94	20,631
June 03, 2025	101.25	105.21	105.21	108.25	101.07	29,606
June 02, 2025	108.98	106.39	106.39	108.98	105	27,427
May 30, 2025	107.04	106.89	106.89	108.99	102.81	30,156
May 29, 2025	104.91	106.33	106.33	108.99	101.76	24,940
May 28, 2025	101.59	103.84	103.84	109.89	99.07	85,593
May 27, 2025	101.06	99.66	99.66	102.99	98.01	34,665
May 26, 2025	100.6	99.62	99.62	103.21	98.42	14,867

Sah Polymers Limited (SAH.NS) NSE