Sarla Performance Fibers Limited - SARLAPOLY.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	95	95.58	95.58	97.09	94.91	90,078
September 30, 2025	97.49	94.59	94.59	97.75	94.01	72,059
September 29, 2025	99.54	96.27	96.27	100.94	95.77	100,976
September 26, 2025	98.5	99.3	99.3	99.92	98.5	139,861
September 25, 2025	99	98.46	98.46	99.9	98	49,997
September 24, 2025	99.6	98.96	98.96	100.16	98.5	47,859
September 23, 2025	102.2	99.81	99.81	102.5	98.5	88,973
September 22, 2025	101	101.21	101.21	102.06	100	66,067
September 19, 2025	102.1	101.66	101.66	102.73	101.11	54,311
September 18, 2025	103.22	102.9	102.9	104.79	102.18	58,821
September 17, 2025	105.85	102.4	102.4	106.66	101.71	174,243
September 16, 2025	104	105.85	105.85	107.9	103.12	180,967
September 15, 2025	98.73	103.33	103.33	105.5	98.73	395,681
September 12, 2025	98.84	98.21	98.21	100.56	97.2	166,704
September 11, 2025	102.97	97.86	97.86	103.55	96.3	294,762
September 10, 2025	102.72	102.97	102.97	105	102.1	90,140
September 09, 2025	103.13	102.72	102.72	103.59	102	27,140
September 08, 2025	101.95	102.46	102.46	104.88	101.5	69,087
September 05, 2025	101.58	102.06	102.06	104.4	101.52	68,361
September 04, 2025	101.99	100.94	100.94	102.64	100.1	64,244
September 03, 2025	100.8	100.06	100.06	101.59	99.75	82,382
September 02, 2025	101	100.2	100.2	104.85	97.7	133,455
September 01, 2025	102.68	100.85	100.85	102.68	99.11	127,138
August 29, 2025	105.24	101.4	101.4	105.7	101.11	62,149
August 28, 2025	104.85	103.6	103.6	104.85	101.54	58,011
August 26, 2025	104.85	103.21	103.21	105.43	101.64	200,759
August 25, 2025	113.9	105.32	105.32	114	102	151,758
August 22, 2025	113.25	110.53	110.53	113.29	109.5	58,031
August 21, 2025	111.45	112.73	112.73	114	110.3	42,656
August 20, 2025	105	111.09	111.09	111.45	105	120,693
August 19, 2025	106	106.15	106.15	107.3	105.25	38,741
August 18, 2025	104	105.09	105.09	106.69	104	84,281
August 14, 2025	106.95	102.62	102.62	107	102.05	70,212
August 13, 2025	106.2	105.64	105.64	108.5	104	83,518
August 12, 2025	104.35	106.03	106.03	108.98	102.95	53,319
August 11, 2025	106.5	104.41	104.41	106.5	101.11	58,866
August 08, 2025	105.9	105.3	105.3	107.57	103.05	52,302
August 07, 2025	107.8	106.88	106.88	107.98	103.5	93,080
August 06, 2025	109.71	108.56	108.56	111.73	108	51,832
August 05, 2025	110.5	110.63	110.63	113.4	110.25	45,623
August 04, 2025	112	111.48	111.48	115.5	109.1	96,928
August 01, 2025	115	112.28	112.28	115.86	110	221,359
July 31, 2025	116.71	114.22	114.22	119.5	113.32	277,766
July 30, 2025	116.7	119.29	119.29	119.29	112.41	212,877
July 29, 2025	110	113.61	113.61	114.9	107.5	78,971
July 28, 2025	114.35	110.57	110.57	116.5	110.05	120,000
July 25, 2025	121.26	114.35	114.35	121.26	114	123,609
July 24, 2025	118.2	119.27	119.27	121	115	140,141
July 23, 2025	120.35	117	117	120.5	116.11	162,532
July 22, 2025	126.89	122.02	122.02	127.5	120.98	345,312
July 21, 2025	119.35	122.8	122.8	122.8	118.1	248,326
July 18, 2025	118.3	116.96	116.96	118.88	115.5	93,202
July 17, 2025	116.25	115.35	115.35	118	114.71	132,225
July 16, 2025	115.11	114.76	114.76	118.6	114.3	165,014
July 15, 2025	112.18	114.4	114.4	116.7	110.5	93,720
July 14, 2025	113.89	112.58	112.58	114.25	111.75	52,459
July 11, 2025	114.32	113.98	113.98	115.2	111	74,977
July 10, 2025	116	114.32	114.32	116.1	113.05	56,818
July 09, 2025	114.05	115.06	115.06	117.68	114.05	36,535
July 08, 2025	117.96	116	116	118.79	115.4	77,876

Sarla Performance Fibers Limited (SARLAPOLY.NS) NSE