Sponsored
SAPIL
Sarvottam Paints Industries Limited
1,025.50
-53.40
(-4.95%)
Open
1,051.00
High
1,070.00
Low
1,020.80
Vol
6,797
Turnover
6,999,730.90
52W H/L
1,604.00 / 300.00
Financial Fundamentals
Latest FundamentalsLoading fundamentals...
SAPIL Candlestick Chart
SAPIL
LTP: -
-
-
O: -
H: -
L: -
Vol: -
VolSMA20: -
EMA9: -
EMA20: -
SCROLL
Price History
SAPIL (Recent 30 Trading Days)
30 Records
| S.N. | Date | LTP | Diff | Diff % | Open | High | Low | Volume | Turnover | 52W High | 52W Low |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 2026-11-13 | 1,025.50 | -53.40 | -4.95% | 1,051.00 | 1,070.00 | 1,020.80 | 6,797 | 69,99,730.90 | 1,604.00 | 300.00 |
| 2 | 2026-11-06 | 1,078.90 | -15.00 | -1.37% | 1,071.00 | 1,104.60 | 1,050.00 | 11,783 | 1,25,12,035.20 | 1,604.00 | 300.00 |
| 3 | 2026-11-05 | 1,093.90 | -34.10 | -3.02% | 1,111.00 | 1,125.00 | 1,070.00 | 17,790 | 1,93,47,354.90 | 1,604.00 | 300.00 |
| 4 | 2026-11-04 | 1,128.00 | -2.00 | -0.18% | 1,100.00 | 1,164.80 | 1,100.00 | 13,697 | 1,54,19,449.50 | 1,604.00 | 300.00 |
| 5 | 2026-11-03 | 1,130.00 | -7.80 | -0.69% | 1,100.00 | 1,139.90 | 1,100.00 | 12,653 | 1,41,34,510.40 | 1,604.00 | 300.00 |
| 6 | 2026-11-02 | 1,137.80 | -2.20 | -0.19% | 1,197.00 | 1,197.00 | 1,110.00 | 7,200 | 81,02,287.00 | 1,604.00 | 300.00 |
| 7 | 2026-10-30 | 1,140.00 | -4.00 | -0.35% | 1,123.00 | 1,176.90 | 1,122.00 | 23,220 | 2,66,16,819.80 | 1,604.00 | 300.00 |
| 8 | 2026-10-29 | 1,144.00 | -20.80 | -1.79% | 1,164.00 | 1,169.00 | 1,122.10 | 13,466 | 1,52,83,797.80 | 1,604.00 | 300.00 |
| 9 | 2026-10-28 | 1,164.80 | +34.90 | +3.09% | 1,120.00 | 1,175.00 | 1,112.00 | 10,125 | 1,16,09,161.60 | 1,604.00 | 300.00 |
| 10 | 2026-10-27 | 1,129.90 | -10.10 | -0.89% | 1,100.00 | 1,158.60 | 1,100.00 | 6,968 | 78,51,015.00 | 1,604.00 | 300.00 |
| 11 | 2026-10-26 | 1,140.00 | +10.40 | +0.92% | 1,129.00 | 1,141.00 | 1,076.00 | 4,369 | 49,14,425.30 | 1,604.00 | 300.00 |
| 12 | 2026-10-16 | 1,129.60 | +0.60 | +0.05% | 1,146.00 | 1,146.00 | 1,109.00 | 11,697 | 1,31,52,815.90 | 1,604.00 | 300.00 |
| 13 | 2026-10-15 | 1,129.00 | -2.00 | -0.18% | 1,116.00 | 1,139.80 | 1,100.00 | 11,946 | 1,32,85,368.10 | 1,604.00 | 300.00 |
| 14 | 2026-10-14 | 1,131.00 | 0.00 | 0.00% | 1,121.00 | 1,139.00 | 1,107.20 | 8,189 | 91,85,935.70 | 1,604.00 | 300.00 |
| 15 | 2026-10-13 | 1,131.00 | -30.00 | -2.58% | 1,141.00 | 1,161.00 | 1,131.00 | 6,825 | 77,84,647.30 | 1,604.00 | 300.00 |
| 16 | 2026-10-12 | 1,161.00 | -28.90 | -2.43% | 1,161.00 | 1,189.80 | 1,160.10 | 11,068 | 1,29,69,332.90 | 1,604.00 | 300.00 |
| 17 | 2026-10-09 | 1,189.90 | +21.10 | +1.81% | 1,131.00 | 1,199.00 | 1,131.00 | 10,604 | 1,23,35,793.50 | 1,604.00 | 300.00 |
| 18 | 2026-10-08 | 1,168.80 | +10.80 | +0.93% | 1,100.10 | 1,178.90 | 1,100.10 | 4,279 | 49,30,497.50 | 1,604.00 | 300.00 |
| 19 | 2026-10-07 | 1,158.00 | +22.00 | +1.94% | 1,130.00 | 1,158.00 | 1,115.10 | 5,601 | 63,90,614.70 | 1,604.00 | 300.00 |
| 20 | 2026-10-06 | 1,136.00 | -59.00 | -4.94% | 1,195.00 | 1,195.00 | 1,130.00 | 8,889 | 1,02,99,544.20 | 1,604.00 | 300.00 |
| 21 | 2026-10-05 | 1,195.00 | -31.00 | -2.53% | 1,262.00 | 1,262.00 | 1,150.00 | 13,518 | 1,60,21,606.50 | 1,604.00 | 300.00 |
| 22 | 2026-10-02 | 1,226.00 | -53.00 | -4.14% | 1,240.00 | 1,307.00 | 1,210.10 | 12,113 | 1,49,38,917.60 | 1,604.00 | 300.00 |
| 23 | 2026-10-01 | 1,279.00 | -21.00 | -1.62% | 1,280.00 | 1,317.00 | 1,226.00 | 42,121 | 5,26,55,040.70 | 1,604.00 | 300.00 |
| 24 | 2026-09-30 | 1,300.00 | +10.00 | +0.78% | 1,225.50 | 1,328.70 | 1,225.50 | 13,758 | 1,77,70,710.10 | 1,604.00 | 300.00 |
| 25 | 2026-09-29 | 1,290.00 | +76.36 | +6.29% | 1,200.00 | 1,290.00 | 1,200.00 | 21,790 | 2,73,82,939.70 | 1,604.00 | 300.00 |
| 26 | 2026-09-28 | 1,335.00 | -13.90 | -1.03% | 1,338.10 | 1,359.50 | 1,327.00 | 19,812 | 2,65,68,898.70 | 1,604.00 | 300.00 |
| 27 | 2026-09-24 | 1,348.90 | +15.90 | +1.19% | 1,333.00 | 1,360.00 | 1,313.20 | 20,286 | 2,71,21,535.30 | 1,604.00 | 300.00 |
| 28 | 2026-09-23 | 1,333.00 | -24.30 | -1.79% | 1,357.00 | 1,369.00 | 1,309.00 | 25,003 | 3,33,92,618.40 | 1,604.00 | 300.00 |
| 29 | 2026-09-22 | 1,357.30 | -29.70 | -2.14% | 1,366.00 | 1,398.00 | 1,350.00 | 20,495 | 2,79,66,138.70 | 1,604.00 | 300.00 |
| 30 | 2026-09-18 | 1,387.00 | -2.80 | -0.20% | 1,449.90 | 1,449.90 | 1,366.00 | 14,961 | 2,06,62,737.20 | 1,604.00 | 300.00 |