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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	83.86	85.12	85.12	86.69	82.47	68,326
February 19, 2026	84.57	83.86	83.86	84.92	83.16	64,352
February 18, 2026	80.6	84.57	84.57	86.78	80.6	328,285
February 17, 2026	80.98	80.96	80.96	82	78.02	255,858
February 16, 2026	79.31	79.92	79.92	81.83	77.83	190,109
February 13, 2026	83.3	80	80	84	78.2	148,640
February 12, 2026	79	82.07	82.07	84	76.66	419,316
February 11, 2026	82.85	79.68	79.68	82.85	78.1	313,818
February 10, 2026	80	81.88	81.88	83.59	79.3	395,691
February 09, 2026	77.55	81.37	81.37	82	77.55	225,235
February 06, 2026	80.41	77.91	77.91	80.69	77.6	270,261
February 05, 2026	91.4	80.79	80.79	91.4	77.4	917,562
February 04, 2026	93.8	92.83	92.83	94.86	91.21	170,662
February 03, 2026	93.6	93.08	93.08	96.7	91.15	291,258
February 02, 2026	87.48	88.59	88.59	89.55	86.13	77,222
February 01, 2026	90.4	86.06	86.06	92	85.1	86,491
January 30, 2026	85	89.57	89.57	90.1	84.5	169,153
January 29, 2026	84	87.12	87.12	87.99	83.95	111,405
January 28, 2026	82.4	82.87	82.87	83.7	81.53	41,236
January 27, 2026	80.6	81.29	81.29	82.5	79.31	87,478
January 23, 2026	83.61	79.57	79.57	84.48	79.2	65,240
January 22, 2026	82.01	82.89	82.89	84.89	82.01	64,417
January 21, 2026	81.48	81.73	81.73	83.4	79.21	94,910
January 20, 2026	87.48	82.43	82.43	87.88	81.1	98,677
January 19, 2026	85	86.84	86.84	87.18	84.45	62,724
January 16, 2026	83.7	86	86	86.42	83.7	53,497
January 14, 2026	85.4	83.94	83.94	86.48	83.21	58,220
January 13, 2026	83	85.14	85.14	86.88	83	57,389
January 12, 2026	83.2	83.01	83.01	84.21	81.21	104,592
January 09, 2026	85.21	84.21	84.21	86.64	83.53	59,859
January 08, 2026	87.3	86.12	86.12	89.48	85.8	102,180
January 07, 2026	89.28	88.49	88.49	89.89	88.2	75,187
January 06, 2026	89.6	89.07	89.07	90.85	88.6	51,280
January 05, 2026	90	89.6	89.6	91.4	88.61	88,686
January 02, 2026	91.07	90.34	90.34	91.49	89.65	56,046
January 01, 2026	91.5	91.3	91.3	91.99	89.65	54,855
December 31, 2025	90.27	90.31	90.31	91.58	88.8	100,322
December 30, 2025	88.59	90.54	90.54	91.48	87.1	45,386
December 29, 2025	91.2	88.59	88.59	91.59	87.35	119,876
December 26, 2025	91	91.2	91.2	92.4	89.33	111,115
December 24, 2025	89.5	90.38	90.38	90.7	88.5	149,245
December 23, 2025	86.49	88.66	88.66	89.6	85.61	91,486
December 22, 2025	85.28	86.49	86.49	87.18	85.28	40,278
December 19, 2025	83	85.28	85.28	85.89	83	60,812
December 18, 2025	85.85	84.55	84.55	86.01	84.25	44,275
December 17, 2025	85.5	84.79	84.79	85.75	83.15	66,554
December 16, 2025	85.17	84.69	84.69	86.49	84.5	60,440
December 15, 2025	85.65	85.14	85.14	86.79	84.47	86,158
December 12, 2025	85.81	85.65	85.65	89.74	84.97	143,195
December 11, 2025	86.65	85.81	85.81	87.1	85.13	65,293
December 10, 2025	88.5	86.65	86.65	89.75	86.11	41,426
December 09, 2025	83.5	87.2	87.2	88.79	82.25	114,852
December 08, 2025	86.3	84.72	84.72	88.77	83.35	105,772
December 05, 2025	89.5	87.98	87.98	89.5	87.5	39,841
December 04, 2025	89.79	87.98	87.98	89.8	87.9	42,776
December 03, 2025	88.48	88.78	88.78	89.45	87.61	27,299
December 02, 2025	89.2	88.48	88.48	89.79	87.9	38,343
December 01, 2025	91.25	89.8	89.8	91.25	89.2	59,363
November 28, 2025	89.99	91.31	91.31	93.1	88.3	148,302
November 27, 2025	88.35	88.2	88.2	88.79	87.77	32,881

Sarla Performance Fibers Limited (SARLAPOLY.NS) NSE