Sakuma Exports Limited (SAKUMA.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 27.20 | 27.50 | 26.30 | 26.70 | 26.70 | 1,919,373 |
| 16 May 2024 | 27.60 | 27.80 | 26.75 | 27.00 | 27.00 | 395,355 |
| 15 May 2024 | 27.90 | 29.30 | 27.00 | 27.35 | 27.35 | 770,720 |
| 14 May 2024 | 27.00 | 27.90 | 26.75 | 27.45 | 27.45 | 2,191,889 |
| 13 May 2024 | 26.35 | 27.30 | 26.30 | 27.10 | 27.10 | 2,395,103 |
| 10 May 2024 | 27.00 | 27.45 | 26.20 | 26.35 | 26.35 | 1,556,662 |
| 09 May 2024 | 28.60 | 28.80 | 27.00 | 27.15 | 27.15 | 1,744,266 |
| 08 May 2024 | 27.15 | 28.90 | 26.20 | 28.60 | 28.60 | 5,394,645 |
| 07 May 2024 | 28.30 | 28.60 | 26.85 | 27.20 | 27.20 | 3,499,967 |
| 06 May 2024 | 28.75 | 28.85 | 28.20 | 28.25 | 28.25 | 3,480,123 |
| 03 May 2024 | 28.30 | 28.50 | 28.20 | 28.35 | 28.35 | 5,574,980 |
| 02 May 2024 | 28.45 | 28.95 | 28.20 | 28.20 | 28.20 | 3,579,541 |
| 30 Apr 2024 | 28.40 | 28.55 | 28.25 | 28.30 | 28.30 | 5,680,072 |
| 29 Apr 2024 | 29.15 | 29.15 | 28.25 | 28.25 | 28.25 | 3,661,653 |
| 26 Apr 2024 | 28.55 | 29.10 | 28.25 | 28.85 | 28.85 | 5,197,379 |
| 25 Apr 2024 | 29.20 | 29.40 | 28.25 | 28.50 | 28.50 | 3,943,121 |
| 24 Apr 2024 | 29.30 | 29.45 | 28.50 | 28.90 | 28.90 | 4,440,356 |
| 23 Apr 2024 | 28.90 | 29.65 | 28.25 | 28.35 | 28.35 | 10,369,423 |
| 22 Apr 2024 | 25.40 | 28.50 | 25.40 | 28.20 | 28.20 | 6,503,415 |
| 19 Apr 2024 | 24.85 | 25.50 | 24.75 | 25.25 | 25.25 | 483,308 |
| 18 Apr 2024 | 25.50 | 25.70 | 24.85 | 24.95 | 24.95 | 553,296 |
| 16 Apr 2024 | 24.95 | 25.50 | 24.65 | 25.10 | 25.10 | 257,615 |
| 15 Apr 2024 | 25.45 | 25.50 | 24.75 | 25.00 | 25.00 | 721,679 |
| 12 Apr 2024 | 26.20 | 26.30 | 25.35 | 25.75 | 25.75 | 1,012,245 |
| 10 Apr 2024 | 26.49 | 26.49 | 25.70 | 26.20 | 26.20 | 909,493 |
| 09 Apr 2024 | 26.74 | 26.84 | 25.65 | 26.00 | 26.00 | 653,554 |
| 08 Apr 2024 | 27.44 | 27.69 | 26.00 | 26.40 | 26.40 | 709,202 |
| 05 Apr 2024 | 27.20 | 28.30 | 26.80 | 27.15 | 27.15 | 1,280,096 |
| 04 Apr 2024 | 27.15 | 27.65 | 26.40 | 27.20 | 27.20 | 681,936 |
| 03 Apr 2024 | 27.45 | 27.70 | 26.85 | 27.05 | 27.05 | 585,411 |
| 02 Apr 2024 | 26.85 | 27.75 | 26.55 | 27.35 | 27.35 | 909,523 |
| 01 Apr 2024 | 25.25 | 27.10 | 25.25 | 26.65 | 26.65 | 895,016 |
| 28 Mar 2024 | 25.10 | 26.50 | 24.75 | 25.10 | 25.10 | 1,530,749 |
| 27 Mar 2024 | 24.90 | 25.75 | 24.45 | 24.95 | 24.95 | 1,496,949 |
| 26 Mar 2024 | 26.20 | 26.50 | 24.65 | 24.95 | 24.95 | 1,127,580 |
| 22 Mar 2024 | 26.45 | 26.85 | 26.00 | 26.15 | 26.15 | 675,392 |
| 21 Mar 2024 | 26.80 | 27.15 | 26.00 | 26.25 | 26.25 | 1,359,976 |
| 20 Mar 2024 | 26.10 | 27.30 | 25.75 | 26.10 | 26.10 | 752,996 |
| 19 Mar 2024 | 27.00 | 27.30 | 25.70 | 26.10 | 26.10 | 1,234,590 |
| 18 Mar 2024 | 24.00 | 27.50 | 23.75 | 27.10 | 27.10 | 3,307,608 |
| 15 Mar 2024 | 24.60 | 24.75 | 22.60 | 23.60 | 23.60 | 853,134 |
| 14 Mar 2024 | 21.40 | 24.85 | 21.40 | 24.60 | 24.60 | 1,816,002 |
| 13 Mar 2024 | 23.15 | 23.45 | 21.50 | 21.85 | 21.85 | 2,631,176 |
| 12 Mar 2024 | 25.20 | 25.50 | 22.85 | 23.45 | 23.45 | 1,685,839 |
| 11 Mar 2024 | 26.05 | 26.25 | 25.10 | 25.25 | 25.25 | 611,326 |
| 07 Mar 2024 | 25.30 | 26.65 | 25.30 | 26.25 | 26.25 | 1,445,935 |
| 06 Mar 2024 | 26.20 | 26.40 | 25.05 | 25.45 | 25.45 | 1,388,136 |
| 05 Mar 2024 | 26.45 | 26.80 | 26.00 | 26.10 | 26.10 | 928,987 |
| 04 Mar 2024 | 26.15 | 27.30 | 25.55 | 26.35 | 26.35 | 2,168,471 |
| 01 Mar 2024 | 26.05 | 26.90 | 25.20 | 26.00 | 26.00 | 993,373 |
| 29 Feb 2024 | 25.25 | 26.05 | 25.20 | 25.90 | 25.90 | 1,421,089 |
| 28 Feb 2024 | 26.80 | 26.90 | 25.20 | 25.25 | 25.25 | 1,537,283 |
| 27 Feb 2024 | 26.85 | 27.35 | 26.75 | 26.80 | 26.80 | 1,176,927 |
| 26 Feb 2024 | 26.50 | 26.90 | 26.20 | 26.75 | 26.75 | 1,364,780 |
| 23 Feb 2024 | 27.20 | 27.35 | 26.40 | 26.50 | 26.50 | 1,542,609 |
| 22 Feb 2024 | 27.00 | 27.90 | 26.20 | 27.10 | 27.10 | 2,303,476 |
| 21 Feb 2024 | 27.40 | 27.70 | 26.40 | 26.75 | 26.75 | 1,711,254 |
| 20 Feb 2024 | 29.25 | 29.30 | 27.05 | 27.50 | 27.50 | 4,004,596 |
| 19 Feb 2024 | 29.60 | 30.75 | 29.05 | 29.25 | 29.25 | 5,241,993 |
| 16 Feb 2024 | 28.70 | 29.80 | 27.10 | 29.40 | 29.40 | 11,829,184 |
| 15 Feb 2024 | 28.50 | 29.20 | 27.80 | 28.20 | 28.20 | 5,733,502 |
| 14 Feb 2024 | 26.75 | 27.85 | 26.40 | 27.35 | 27.35 | 4,574,992 |
| 13 Feb 2024 | 26.95 | 28.00 | 25.75 | 26.80 | 26.80 | 4,261,352 |
| 12 Feb 2024 | 25.55 | 27.90 | 24.50 | 26.70 | 26.70 | 10,549,071 |
| 09 Feb 2024 | 26.75 | 27.15 | 24.75 | 25.25 | 25.25 | 7,974,053 |
| 08 Feb 2024 | 26.45 | 27.35 | 26.40 | 26.65 | 26.65 | 4,403,774 |
| 07 Feb 2024 | 26.75 | 27.20 | 26.00 | 26.50 | 26.50 | 4,849,317 |
| 06 Feb 2024 | 26.85 | 27.65 | 26.25 | 26.55 | 26.55 | 4,166,404 |
| 05 Feb 2024 | 27.10 | 27.35 | 26.05 | 26.60 | 26.60 | 6,970,032 |
| 02 Feb 2024 | 26.20 | 27.10 | 26.10 | 26.85 | 26.85 | 6,822,539 |
| 01 Feb 2024 | 25.75 | 26.90 | 25.55 | 25.95 | 25.95 | 8,392,975 |
| 31 Jan 2024 | 25.25 | 26.45 | 25.25 | 25.50 | 25.50 | 6,750,155 |
| 30 Jan 2024 | 24.70 | 25.90 | 24.55 | 25.10 | 25.10 | 5,385,748 |
| 29 Jan 2024 | 24.45 | 25.70 | 24.00 | 24.45 | 24.45 | 5,164,179 |
| 25 Jan 2024 | 24.10 | 25.20 | 24.05 | 24.30 | 24.30 | 7,921,084 |
| 24 Jan 2024 | 21.60 | 24.20 | 21.60 | 23.55 | 23.55 | 8,609,672 |
| 23 Jan 2024 | 23.50 | 24.00 | 21.35 | 21.50 | 21.50 | 3,641,028 |
| 19 Jan 2024 | 21.60 | 23.10 | 21.60 | 22.40 | 22.40 | 3,739,856 |
| 18 Jan 2024 | 21.35 | 22.10 | 21.05 | 21.55 | 21.55 | 2,419,865 |
| 17 Jan 2024 | 21.45 | 22.10 | 20.85 | 21.35 | 21.35 | 1,773,220 |
| 16 Jan 2024 | 21.75 | 22.30 | 21.40 | 21.45 | 21.45 | 1,017,522 |
| 15 Jan 2024 | 21.40 | 22.60 | 21.35 | 21.65 | 21.65 | 2,464,537 |
| 12 Jan 2024 | 21.95 | 22.15 | 21.05 | 21.40 | 21.40 | 1,208,158 |
| 11 Jan 2024 | 21.95 | 22.10 | 21.50 | 21.70 | 21.70 | 955,920 |
| 10 Jan 2024 | 21.55 | 21.80 | 21.50 | 21.50 | 21.50 | 717,162 |
| 09 Jan 2024 | 22.90 | 23.00 | 21.55 | 21.65 | 21.65 | 1,118,684 |
| 08 Jan 2024 | 22.90 | 23.70 | 21.50 | 22.55 | 22.55 | 2,043,462 |
| 05 Jan 2024 | 22.90 | 23.60 | 21.65 | 22.45 | 22.45 | 3,207,475 |
| 04 Jan 2024 | 20.75 | 23.05 | 20.45 | 22.70 | 22.70 | 11,113,273 |
| 03 Jan 2024 | 18.80 | 21.20 | 18.80 | 20.45 | 20.45 | 5,990,863 |
| 02 Jan 2024 | 19.40 | 19.40 | 18.25 | 18.70 | 18.70 | 1,982,390 |
| 01 Jan 2024 | 19.10 | 19.55 | 18.65 | 18.95 | 18.95 | 2,978,702 |
| 29 Dec 2023 | 17.35 | 17.95 | 17.05 | 17.75 | 17.75 | 776,209 |
| 28 Dec 2023 | 17.30 | 17.50 | 17.00 | 17.10 | 17.10 | 322,226 |
| 27 Dec 2023 | 17.15 | 17.55 | 16.80 | 17.00 | 17.00 | 494,081 |
| 26 Dec 2023 | 16.50 | 17.30 | 16.40 | 17.15 | 17.15 | 498,053 |
| 22 Dec 2023 | 16.80 | 17.00 | 16.40 | 16.75 | 16.75 | 323,543 |
| 21 Dec 2023 | 15.85 | 17.10 | 15.80 | 16.70 | 16.70 | 459,705 |
| 20 Dec 2023 | 16.10 | 16.85 | 16.10 | 16.50 | 16.50 | 802,160 |
| 19 Dec 2023 | 16.00 | 16.30 | 15.90 | 16.05 | 16.05 | 261,084 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.