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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	89.98	87.56	87.56	89.98	86.9	51,716
November 25, 2025	87.71	88.34	88.34	88.6	85.86	82,087
November 24, 2025	90	87.71	87.71	90	87.25	45,760
November 21, 2025	88.52	88.83	88.83	89.9	87.35	47,805
November 19, 2025	88.59	89.26	89.26	90	88	80,037
November 18, 2025	90	88.59	88.59	90	88.2	42,436
November 17, 2025	89.65	89.76	89.76	90.83	89.11	60,332
November 14, 2025	89	89.65	89.65	90.47	89	37,452
November 13, 2025	89.3	90.09	90.09	91.63	89.11	48,934
November 12, 2025	90.88	90.18	90.18	91.32	89.05	49,371
November 11, 2025	89.65	89.86	89.86	91.8	88.61	109,889
November 10, 2025	91	89.21	89.21	91.5	88.75	118,787
November 07, 2025	91.88	91.6	91.6	92.25	89	77,380
November 06, 2025	92.16	90.73	90.73	92.62	88.35	154,475
November 04, 2025	93.7	92.16	92.16	93.7	90.99	69,804
November 03, 2025	92	92.14	92.14	92.89	90.65	58,296
October 31, 2025	92.64	91.95	91.95	92.83	91.8	52,491
October 30, 2025	93.51	92.27	92.27	94.89	92	76,209
October 29, 2025	94.85	93.97	93.97	94.85	92.71	141,338
October 28, 2025	93.66	94.66	94.66	95.83	93.66	49,622
October 27, 2025	94.71	93.66	93.66	96.5	92.6	91,905
October 24, 2025	96.92	95.63	95.63	96.99	93.67	93,615
October 23, 2025	93	96.26	96.26	98	93	201,498
October 21, 2025	92.87	92.8	92.8	94	91.99	38,751
October 20, 2025	89.42	91.21	91.21	91.75	87.62	132,237
October 17, 2025	90.1	89.42	89.42	91.59	88.52	104,931
October 16, 2025	92.32	90.69	90.69	94.14	90.01	99,804
October 15, 2025	90.84	92.14	92.14	93.85	90.59	78,424
October 14, 2025	94.44	90.84	90.84	94.88	90.2	96,302
October 13, 2025	94.05	93.32	93.32	96.3	93	91,132
October 10, 2025	94.9	95.04	95.04	96.38	94.31	105,392
October 09, 2025	96.89	94.94	94.94	96.9	94.62	82,409
October 08, 2025	97.1	96.13	96.13	99.9	95.15	152,516
October 07, 2025	101.88	98.75	98.75	102.1	98	63,651
October 06, 2025	98	101.1	101.1	104.28	98	131,908
October 03, 2025	96.75	97.16	97.16	99	96.05	56,052
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

Sarla Performance Fibers Limited (SARLAPOLY.NS) NSE