Sakuma Exports Limited - SAKUMA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.56	2.5	2.5	2.56	2.5	1.01M
September 25, 2025	2.55	2.52	2.52	2.57	2.52	913,215
September 24, 2025	2.59	2.55	2.55	2.6	2.55	1.18M
September 23, 2025	2.58	2.58	2.58	2.6	2.56	1M
September 22, 2025	2.57	2.58	2.58	2.61	2.57	1.44M
September 19, 2025	2.59	2.58	2.58	2.61	2.57	980,514
September 18, 2025	2.62	2.58	2.58	2.62	2.56	1.29M
September 17, 2025	2.59	2.6	2.6	2.62	2.59	1.14M
September 16, 2025	2.59	2.59	2.59	2.61	2.58	913,808
September 15, 2025	2.6	2.59	2.59	2.62	2.55	1.43M
September 12, 2025	2.6	2.58	2.58	2.62	2.58	980,874
September 11, 2025	2.61	2.6	2.6	2.63	2.59	1.02M
September 10, 2025	2.65	2.61	2.61	2.65	2.6	802,888
September 09, 2025	2.65	2.61	2.61	2.65	2.61	930,525
September 08, 2025	2.66	2.62	2.62	2.66	2.58	976,729
September 05, 2025	2.66	2.62	2.62	2.67	2.58	856,076
September 04, 2025	2.72	2.63	2.63	2.74	2.61	1.21M
September 03, 2025	2.72	2.68	2.68	2.76	2.61	1.76M
September 02, 2025	2.55	2.63	2.63	2.65	2.51	1.14M
September 01, 2025	2.55	2.52	2.52	2.57	2.51	1.13M
August 29, 2025	2.55	2.53	2.53	2.58	2.51	1.54M
August 28, 2025	2.64	2.56	2.56	2.65	2.54	1.42M
August 26, 2025	2.67	2.64	2.64	2.7	2.6	893,009
August 25, 2025	2.65	2.64	2.64	2.71	2.63	956,076
August 22, 2025	2.7	2.65	2.65	2.72	2.64	776,029
August 21, 2025	2.78	2.69	2.69	2.78	2.68	988,757
August 20, 2025	2.6	2.76	2.76	2.82	2.54	3.17M
August 19, 2025	2.55	2.57	2.57	2.59	2.53	684,815
August 18, 2025	2.51	2.52	2.52	2.56	2.5	938,351
August 14, 2025	2.61	2.5	2.5	2.61	2.4	3.03M
August 13, 2025	2.64	2.62	2.62	2.7	2.61	1.16M
August 12, 2025	2.66	2.61	2.61	2.78	2.57	1.78M
August 11, 2025	2.66	2.61	2.61	2.7	2.55	1.33M
August 08, 2025	2.66	2.66	2.66	2.71	2.57	1.18M
August 07, 2025	2.71	2.66	2.66	2.71	2.61	951,830
August 06, 2025	2.75	2.69	2.69	2.75	2.69	883,026
August 05, 2025	2.8	2.72	2.72	2.87	2.7	764,934
August 04, 2025	2.72	2.75	2.75	2.79	2.67	1.41M
August 01, 2025	2.74	2.69	2.69	2.75	2.66	1.48M
July 31, 2025	2.78	2.75	2.75	2.85	2.75	1M
July 30, 2025	2.81	2.8	2.8	2.86	2.76	427,448
July 29, 2025	2.81	2.82	2.82	2.85	2.76	524,376
July 28, 2025	2.84	2.8	2.8	2.95	2.78	727,757
July 25, 2025	2.88	2.84	2.84	2.88	2.83	546,009
July 24, 2025	2.89	2.87	2.87	2.91	2.85	500,485
July 23, 2025	2.96	2.9	2.9	2.96	2.85	652,758
July 22, 2025	2.84	2.96	2.96	2.97	2.75	1.68M
July 21, 2025	2.88	2.83	2.83	2.89	2.83	1.31M
July 18, 2025	2.94	2.89	2.89	2.94	2.85	1.07M
July 17, 2025	2.96	2.92	2.92	2.96	2.9	1.02M
July 16, 2025	2.93	2.94	2.94	2.98	2.92	664,346
July 15, 2025	2.92	2.93	2.93	2.97	2.91	853,791
July 14, 2025	2.96	2.92	2.92	2.96	2.9	735,774
July 11, 2025	2.95	2.93	2.93	2.97	2.92	571,793
July 10, 2025	2.95	2.94	2.94	2.99	2.92	1.32M
July 09, 2025	2.95	2.96	2.96	2.99	2.94	643,467
July 08, 2025	2.98	2.95	2.95	3	2.9	970,441
July 07, 2025	2.99	2.96	2.96	3.03	2.93	843,267
July 04, 2025	2.99	3	3	3.03	2.99	711,747
July 03, 2025	3.01	2.99	2.99	3.04	2.99	981,707

Sakuma Exports Limited (SAKUMA.NS) NSE