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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Sarla Performance Fibers Limited (SARLAPOLY.NS) NSE