Sarla Performance Fibers Limited SARLAPOLY

NSE · India · Process Industries

INR 92.80-1.16 (-1.23%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 92.02	-2.06%	INR 93.96	INR 94.66	INR 91.35	37.84K
2026-09-30	INR 93.96	-1.79%	INR 96.86	INR 99.23	INR 93.50	28.99K
2026-09-29	INR 95.67	-2.08%	INR 98.70	INR 98.70	INR 95.30	22.20K
2026-09-28	INR 97.70	-2.58%	INR 100.85	INR 100.85	INR 97.11	33.43K
2026-09-25	INR 100.29	+0.30%	INR 99.99	INR 101.70	INR 99.43	42.79K
2026-09-24	INR 99.99	-0.04%	INR 101.59	INR 101.59	INR 99.00	27.67K
2026-09-23	INR 100.03	+0.78%	INR 98.40	INR 101.70	INR 97.60	66.85K
2026-09-22	INR 99.26	+0.59%	INR 98.15	INR 100.50	INR 97.09	65.47K
2026-09-21	INR 98.68	+1.23%	INR 97.55	INR 98.75	INR 97.54	17.80K
2026-09-18	INR 97.48	+1.03%	INR 97.36	INR 98.25	INR 96.47	23.69K
2026-09-17	INR 96.49	+1.33%	INR 95.62	INR 97.10	INR 95.62	19.03K
2026-09-16	INR 95.22	-1.53%	INR 96.80	INR 98.75	INR 93.50	78.56K
2026-09-15	INR 96.70	-3.51%	INR 100.70	INR 102.78	INR 96.11	102.41K
2026-09-14	INR 100.22	0.00%	INR 100.22	INR 100.22	INR 100.22	0
2026-09-11	INR 100.22	-1.08%	INR 101.25	INR 101.98	INR 99.62	107.37K
2026-09-10	INR 101.31	-0.15%	INR 101.60	INR 102.78	INR 100.70	31.69K
2026-09-09	INR 101.46	-0.01%	INR 102.48	INR 103.50	INR 100.50	45.11K
2026-09-08	INR 101.47	-0.30%	INR 100.96	INR 102.19	INR 100.00	34.89K
2026-09-07	INR 101.78	+1.58%	INR 100.20	INR 103.00	INR 99.32	32.41K
2026-09-04	INR 100.20	-1.91%	INR 102.75	INR 102.98	INR 97.75	97.84K
2026-09-03	INR 102.15	-0.30%	INR 102.46	INR 103.20	INR 99.15	33.74K
2026-09-02	INR 102.46	-1.30%	INR 103.81	INR 103.81	INR 101.50	36.72K
2026-09-01	INR 103.81	+3.80%	INR 99.51	INR 105.00	INR 99.51	221.46K
2026-08-31	INR 100.01	+1.27%	INR 98.50	INR 100.78	INR 98.09	62.25K
2026-08-28	INR 98.76	-1.64%	INR 100.41	INR 102.88	INR 98.40	24.87K
2026-08-27	INR 100.41	-0.09%	INR 101.00	INR 101.49	INR 99.90	20.49K
2026-08-26	INR 100.50	-0.69%	INR 100.65	INR 101.10	INR 100.00	34.41K
2026-08-25	INR 101.20	+1.18%	INR 100.30	INR 102.00	INR 99.33	23.92K
2026-08-24	INR 100.02	+2.18%	INR 98.00	INR 101.50	INR 97.30	69.75K
2026-08-21	INR 97.89	-0.97%	INR 99.11	INR 99.19	INR 97.15	38.19K
2026-08-20	INR 98.85	-1.25%	INR 100.45	INR 100.50	INR 98.60	25.70K
2026-08-19	INR 100.10	-1.11%	INR 101.50	INR 101.92	INR 99.50	27.42K
2026-08-18	INR 101.22	-0.38%	INR 101.80	INR 102.88	INR 100.00	65.71K
2026-08-17	INR 101.61	+0.42%	INR 101.60	INR 103.45	INR 100.42	41.68K
2026-08-14	INR 101.19	-0.35%	INR 100.50	INR 102.90	INR 100.50	34.90K
2026-08-13	INR 101.55	+1.11%	INR 100.50	INR 102.02	INR 98.85	54.66K
2026-08-12	INR 100.44	-0.45%	INR 101.87	INR 101.87	INR 99.55	34.73K
2026-08-11	INR 100.89	+1.60%	INR 100.19	INR 101.22	INR 99.50	40.69K
2026-08-10	INR 99.30	-2.41%	INR 102.00	INR 102.59	INR 97.75	64.53K
2026-08-07	INR 101.75	-0.39%	INR 102.15	INR 102.50	INR 99.50	67.50K
2026-08-06	INR 102.15	-0.21%	INR 110.00	INR 111.00	INR 101.62	369.35K
2026-08-05	INR 102.36	+0.82%	INR 101.00	INR 103.40	INR 98.30	52.61K
2026-08-04	INR 101.53	+0.02%	INR 101.51	INR 102.60	INR 100.62	47.57K
2026-08-03	INR 101.51	+2.67%	INR 98.40	INR 102.50	INR 98.21	41.22K
2026-07-31	INR 98.87	+1.05%	INR 98.10	INR 99.40	INR 97.75	15.60K
2026-07-30	INR 97.84	-1.34%	INR 99.20	INR 99.50	INR 97.00	34.71K
2026-07-29	INR 99.17	+0.54%	INR 98.90	INR 100.10	INR 97.61	47.04K
2026-07-28	INR 98.64	-1.93%	INR 100.00	INR 101.00	INR 98.41	36.86K
2026-07-27	INR 100.58	+0.57%	INR 100.60	INR 102.19	INR 99.18	43.64K
2026-07-24	INR 100.01	-1.74%	INR 101.79	INR 102.78	INR 97.71	50.93K
2026-07-23	INR 101.78	-0.34%	INR 101.30	INR 103.00	INR 100.00	98.01K
2026-07-22	INR 102.13	-1.37%	INR 101.97	INR 102.90	INR 100.06	53.57K
2026-07-21	INR 103.55	+3.68%	INR 100.00	INR 104.09	INR 100.00	78.21K
2026-07-20	INR 99.87	-0.31%	INR 100.00	INR 100.98	INR 98.00	41.29K
2026-07-17	INR 100.18	+2.21%	INR 98.98	INR 101.16	INR 97.52	62.00K
2026-07-16	INR 98.01	-0.57%	INR 99.40	INR 100.59	INR 96.02	229.11K
2026-07-15	INR 98.57	-3.89%	INR 103.80	INR 104.00	INR 97.15	369.08K
2026-07-14	INR 102.56	-3.20%	INR 105.75	INR 105.75	INR 102.00	29.02K
2026-07-13	INR 105.95	+3.12%	INR 101.80	INR 106.98	INR 101.56	92.21K
2026-07-10	INR 102.74	+0.11%	INR 102.63	INR 103.60	INR 101.50	34.66K
2026-07-09	INR 102.63	+1.82%	INR 101.00	INR 104.40	INR 101.00	54.68K
2026-07-08	INR 100.80	-4.71%	INR 106.41	INR 106.99	INR 100.22	98.73K
2026-07-07	INR 105.78	-1.21%	INR 107.00	INR 107.90	INR 105.10	54.27K
2026-07-06	INR 107.08	+3.33%	INR 102.57	INR 108.05	INR 102.41	220.95K
2026-07-03	INR 103.63	-0.05%	INR 103.95	INR 104.78	INR 101.05	69.83K
2026-07-02	INR 103.68	+4.40%	INR 99.31	INR 105.58	INR 98.20	173.43K
2026-07-01	INR 99.31	+1.19%	INR 97.21	INR 100.99	INR 97.21	69.79K
2026-06-30	INR 98.14	+0.71%	INR 97.10	INR 98.46	INR 96.75	31.23K
2026-06-29	INR 97.45	-2.05%	INR 99.00	INR 99.00	INR 96.25	61.83K
2026-06-26	INR 99.49	0.00%	INR 99.49	INR 99.49	INR 99.49	0
2026-06-25	INR 99.49	+0.44%	INR 100.29	INR 102.00	INR 99.01	74.45K
2026-06-24	INR 99.05	+0.42%	INR 98.00	INR 99.67	INR 98.00	74.12K
2026-06-23	INR 98.64	+0.94%	INR 97.99	INR 102.00	INR 96.05	67.45K
2026-06-22	INR 97.72	+1.27%	INR 95.60	INR 98.60	INR 95.60	70.43K
2026-06-19	INR 96.49	-2.53%	INR 98.60	INR 99.64	INR 95.44	126.15K
2026-06-18	INR 98.99	+1.06%	INR 98.48	INR 99.50	INR 97.50	85.93K
2026-06-17	INR 97.95	-1.37%	INR 99.15	INR 99.47	INR 97.25	75.80K
2026-06-16	INR 99.31	+1.38%	INR 98.75	INR 99.90	INR 97.25	66.94K
2026-06-15	INR 97.96	+0.14%	INR 98.31	INR 99.81	INR 97.70	72.36K
2026-06-12	INR 97.82	+2.09%	INR 97.20	INR 99.40	INR 97.20	50.38K
2026-06-11	INR 95.82	-3.18%	INR 98.80	INR 99.81	INR 95.00	139.65K
2026-06-10	INR 98.97	-1.48%	INR 100.46	INR 100.90	INR 98.10	99.52K
2026-06-09	INR 100.46	+0.48%	INR 99.21	INR 101.01	INR 99.21	62.11K
2026-06-08	INR 99.98	-0.23%	INR 99.26	INR 100.35	INR 98.19	89.18K
2026-06-05	INR 100.21	-0.61%	INR 101.00	INR 102.69	INR 99.58	177.10K
2026-06-04	INR 100.82	+3.87%	INR 96.50	INR 103.45	INR 95.10	419.98K
2026-06-03	INR 97.06	-0.97%	INR 97.74	INR 98.99	INR 96.18	92.71K
2026-06-02	INR 98.01	-0.35%	INR 97.96	INR 99.00	INR 96.00	66.91K
2026-06-01	INR 98.35	-0.66%	INR 101.00	INR 102.00	INR 96.03	137.09K
2026-05-29	INR 99.00	+0.47%	INR 98.90	INR 101.00	INR 97.34	109.21K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 92.02	-2.06%	INR 93.96	INR 94.66	INR 91.35	37.84K
2026-09-30	INR 93.96	-1.79%	INR 96.86	INR 99.23	INR 93.50	28.99K
2026-09-29	INR 95.67	-2.08%	INR 98.70	INR 98.70	INR 95.30	22.20K
2026-09-28	INR 97.70	-2.58%	INR 100.85	INR 100.85	INR 97.11	33.43K
2026-09-25	INR 100.29	+0.30%	INR 99.99	INR 101.70	INR 99.43	42.79K
2026-09-24	INR 99.99	-0.04%	INR 101.59	INR 101.59	INR 99.00	27.67K
2026-09-23	INR 100.03	+0.78%	INR 98.40	INR 101.70	INR 97.60	66.85K
2026-09-22	INR 99.26	+0.59%	INR 98.15	INR 100.50	INR 97.09	65.47K
2026-09-21	INR 98.68	+1.23%	INR 97.55	INR 98.75	INR 97.54	17.80K
2026-09-18	INR 97.48	+1.03%	INR 97.36	INR 98.25	INR 96.47	23.69K
2026-09-17	INR 96.49	+1.33%	INR 95.62	INR 97.10	INR 95.62	19.03K
2026-09-16	INR 95.22	-1.53%	INR 96.80	INR 98.75	INR 93.50	78.56K
2026-09-15	INR 96.70	-3.51%	INR 100.70	INR 102.78	INR 96.11	102.41K
2026-09-14	INR 100.22	0.00%	INR 100.22	INR 100.22	INR 100.22	0
2026-09-11	INR 100.22	-1.08%	INR 101.25	INR 101.98	INR 99.62	107.37K
2026-09-10	INR 101.31	-0.15%	INR 101.60	INR 102.78	INR 100.70	31.69K
2026-09-09	INR 101.46	-0.01%	INR 102.48	INR 103.50	INR 100.50	45.11K
2026-09-08	INR 101.47	-0.30%	INR 100.96	INR 102.19	INR 100.00	34.89K
2026-09-07	INR 101.78	+1.58%	INR 100.20	INR 103.00	INR 99.32	32.41K
2026-09-04	INR 100.20	-1.91%	INR 102.75	INR 102.98	INR 97.75	97.84K
2026-09-03	INR 102.15	-0.30%	INR 102.46	INR 103.20	INR 99.15	33.74K
2026-09-02	INR 102.46	-1.30%	INR 103.81	INR 103.81	INR 101.50	36.72K
2026-09-01	INR 103.81	+3.80%	INR 99.51	INR 105.00	INR 99.51	221.46K
2026-08-31	INR 100.01	+1.27%	INR 98.50	INR 100.78	INR 98.09	62.25K
2026-08-28	INR 98.76	-1.64%	INR 100.41	INR 102.88	INR 98.40	24.87K
2026-08-27	INR 100.41	-0.09%	INR 101.00	INR 101.49	INR 99.90	20.49K
2026-08-26	INR 100.50	-0.69%	INR 100.65	INR 101.10	INR 100.00	34.41K
2026-08-25	INR 101.20	+1.18%	INR 100.30	INR 102.00	INR 99.33	23.92K
2026-08-24	INR 100.02	+2.18%	INR 98.00	INR 101.50	INR 97.30	69.75K
2026-08-21	INR 97.89	-0.97%	INR 99.11	INR 99.19	INR 97.15	38.19K
2026-08-20	INR 98.85	-1.25%	INR 100.45	INR 100.50	INR 98.60	25.70K
2026-08-19	INR 100.10	-1.11%	INR 101.50	INR 101.92	INR 99.50	27.42K
2026-08-18	INR 101.22	-0.38%	INR 101.80	INR 102.88	INR 100.00	65.71K
2026-08-17	INR 101.61	+0.42%	INR 101.60	INR 103.45	INR 100.42	41.68K
2026-08-14	INR 101.19	-0.35%	INR 100.50	INR 102.90	INR 100.50	34.90K
2026-08-13	INR 101.55	+1.11%	INR 100.50	INR 102.02	INR 98.85	54.66K
2026-08-12	INR 100.44	-0.45%	INR 101.87	INR 101.87	INR 99.55	34.73K
2026-08-11	INR 100.89	+1.60%	INR 100.19	INR 101.22	INR 99.50	40.69K
2026-08-10	INR 99.30	-2.41%	INR 102.00	INR 102.59	INR 97.75	64.53K
2026-08-07	INR 101.75	-0.39%	INR 102.15	INR 102.50	INR 99.50	67.50K
2026-08-06	INR 102.15	-0.21%	INR 110.00	INR 111.00	INR 101.62	369.35K
2026-08-05	INR 102.36	+0.82%	INR 101.00	INR 103.40	INR 98.30	52.61K
2026-08-04	INR 101.53	+0.02%	INR 101.51	INR 102.60	INR 100.62	47.57K
2026-08-03	INR 101.51	+2.67%	INR 98.40	INR 102.50	INR 98.21	41.22K
2026-07-31	INR 98.87	+1.05%	INR 98.10	INR 99.40	INR 97.75	15.60K
2026-07-30	INR 97.84	-1.34%	INR 99.20	INR 99.50	INR 97.00	34.71K
2026-07-29	INR 99.17	+0.54%	INR 98.90	INR 100.10	INR 97.61	47.04K
2026-07-28	INR 98.64	-1.93%	INR 100.00	INR 101.00	INR 98.41	36.86K
2026-07-27	INR 100.58	+0.57%	INR 100.60	INR 102.19	INR 99.18	43.64K
2026-07-24	INR 100.01	-1.74%	INR 101.79	INR 102.78	INR 97.71	50.93K
2026-07-23	INR 101.78	-0.34%	INR 101.30	INR 103.00	INR 100.00	98.01K
2026-07-22	INR 102.13	-1.37%	INR 101.97	INR 102.90	INR 100.06	53.57K
2026-07-21	INR 103.55	+3.68%	INR 100.00	INR 104.09	INR 100.00	78.21K
2026-07-20	INR 99.87	-0.31%	INR 100.00	INR 100.98	INR 98.00	41.29K
2026-07-17	INR 100.18	+2.21%	INR 98.98	INR 101.16	INR 97.52	62.00K
2026-07-16	INR 98.01	-0.57%	INR 99.40	INR 100.59	INR 96.02	229.11K
2026-07-15	INR 98.57	-3.89%	INR 103.80	INR 104.00	INR 97.15	369.08K
2026-07-14	INR 102.56	-3.20%	INR 105.75	INR 105.75	INR 102.00	29.02K
2026-07-13	INR 105.95	+3.12%	INR 101.80	INR 106.98	INR 101.56	92.21K
2026-07-10	INR 102.74	+0.11%	INR 102.63	INR 103.60	INR 101.50	34.66K
2026-07-09	INR 102.63	+1.82%	INR 101.00	INR 104.40	INR 101.00	54.68K
2026-07-08	INR 100.80	-4.71%	INR 106.41	INR 106.99	INR 100.22	98.73K
2026-07-07	INR 105.78	-1.21%	INR 107.00	INR 107.90	INR 105.10	54.27K
2026-07-06	INR 107.08	+3.33%	INR 102.57	INR 108.05	INR 102.41	220.95K
2026-07-03	INR 103.63	-0.05%	INR 103.95	INR 104.78	INR 101.05	69.83K
2026-07-02	INR 103.68	+4.40%	INR 99.31	INR 105.58	INR 98.20	173.43K
2026-07-01	INR 99.31	+1.19%	INR 97.21	INR 100.99	INR 97.21	69.79K
2026-06-30	INR 98.14	+0.71%	INR 97.10	INR 98.46	INR 96.75	31.23K
2026-06-29	INR 97.45	-2.05%	INR 99.00	INR 99.00	INR 96.25	61.83K
2026-06-26	INR 99.49	0.00%	INR 99.49	INR 99.49	INR 99.49	0
2026-06-25	INR 99.49	+0.44%	INR 100.29	INR 102.00	INR 99.01	74.45K
2026-06-24	INR 99.05	+0.42%	INR 98.00	INR 99.67	INR 98.00	74.12K
2026-06-23	INR 98.64	+0.94%	INR 97.99	INR 102.00	INR 96.05	67.45K
2026-06-22	INR 97.72	+1.27%	INR 95.60	INR 98.60	INR 95.60	70.43K
2026-06-19	INR 96.49	-2.53%	INR 98.60	INR 99.64	INR 95.44	126.15K
2026-06-18	INR 98.99	+1.06%	INR 98.48	INR 99.50	INR 97.50	85.93K
2026-06-17	INR 97.95	-1.37%	INR 99.15	INR 99.47	INR 97.25	75.80K
2026-06-16	INR 99.31	+1.38%	INR 98.75	INR 99.90	INR 97.25	66.94K
2026-06-15	INR 97.96	+0.14%	INR 98.31	INR 99.81	INR 97.70	72.36K
2026-06-12	INR 97.82	+2.09%	INR 97.20	INR 99.40	INR 97.20	50.38K
2026-06-11	INR 95.82	-3.18%	INR 98.80	INR 99.81	INR 95.00	139.65K
2026-06-10	INR 98.97	-1.48%	INR 100.46	INR 100.90	INR 98.10	99.52K
2026-06-09	INR 100.46	+0.48%	INR 99.21	INR 101.01	INR 99.21	62.11K
2026-06-08	INR 99.98	-0.23%	INR 99.26	INR 100.35	INR 98.19	89.18K
2026-06-05	INR 100.21	-0.61%	INR 101.00	INR 102.69	INR 99.58	177.10K
2026-06-04	INR 100.82	+3.87%	INR 96.50	INR 103.45	INR 95.10	419.98K
2026-06-03	INR 97.06	-0.97%	INR 97.74	INR 98.99	INR 96.18	92.71K
2026-06-02	INR 98.01	-0.35%	INR 97.96	INR 99.00	INR 96.00	66.91K
2026-06-01	INR 98.35	-0.66%	INR 101.00	INR 102.00	INR 96.03	137.09K
2026-05-29	INR 99.00	+0.47%	INR 98.90	INR 101.00	INR 97.34	109.21K