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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Sarla Performance Fibers Limited (SARLAPOLY.NS) NSE