Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Sakuma Exports Limited (SAKUMA.NS)

3.3100
+0.1500
+(4.75%)
At close: 3:26:17 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20253.24003.31003.21003.31003.3100965,761
Apr 23, 20253.09003.16003.08003.16003.16001,685,968
Apr 22, 20252.94003.01002.93003.01003.0100987,856
Apr 21, 20252.84002.87002.79002.87002.8700848,498
Apr 17, 20252.74002.74002.71002.74002.7400364,751
Apr 16, 20252.69002.72002.69002.69002.6900716,367
Apr 15, 20252.68002.68002.63002.68002.6800528,736
Apr 11, 20252.63002.63002.63002.63002.6300115,619
Apr 9, 20252.58002.58002.58002.58002.5800132,324
Apr 8, 20252.53002.53002.53002.53002.5300355,552
Apr 7, 20252.49002.50002.48002.49002.4900792,484
Apr 4, 20252.51002.51002.51002.51002.5100115,187
Apr 3, 20252.47002.47002.47002.47002.4700126,271
Apr 2, 20252.43002.43002.43002.43002.4300149,332
Apr 1, 20252.39002.39002.35002.39002.3900564,726
Mar 28, 20252.35002.35002.35002.35002.35001,205,056
Mar 27, 20252.40002.40002.40002.40002.4000629,631
Mar 26, 20252.45002.45002.45002.45002.45001,377,120
Mar 25, 20252.51002.51002.51002.51002.51001,810,822
Mar 24, 20252.57002.60002.57002.57002.57001,639,780
Mar 21, 20252.63002.65002.63002.63002.63001,362,752
Mar 20, 20252.65002.69002.65002.65002.65001,039,867
Mar 19, 20252.70002.71002.70002.70002.7000874,546
Mar 18, 20252.73002.77002.73002.73002.7300698,943
Mar 17, 20252.78002.81002.78002.78002.7800359,198
Mar 13, 20252.84002.89002.84002.84002.8400439,104
Mar 12, 20252.89002.94002.89002.89002.8900445,799
Mar 11, 20253.03003.06002.91002.94002.94001,301,558
Mar 10, 20253.13003.20002.98003.06003.06001,847,641
Mar 7, 20252.93003.06002.92003.05003.05001,552,594
Mar 6, 20252.86002.92002.84002.92002.92001,378,305
Mar 5, 20252.71002.82002.70002.79002.79001,726,119
Mar 4, 20252.60002.72002.55002.69002.69001,321,991
Mar 3, 20252.76002.77002.56002.64002.64001,678,263
Feb 28, 20252.80002.82002.66002.69002.69002,722,734
Feb 27, 20252.96002.96002.79002.80002.80001,108,686
Feb 25, 20252.95002.97002.88002.92002.9200766,857
Feb 24, 20252.92002.97002.82002.95002.9500827,699
Feb 21, 20252.92003.01002.88002.94002.94002,322,998
Feb 20, 20252.79002.87002.76002.87002.87001,206,937
Feb 19, 20252.73002.86002.65002.74002.74002,034,931
Feb 18, 20252.84002.86002.71002.73002.73001,941,151
Feb 17, 20252.92002.92002.80002.84002.84001,490,889
Feb 14, 20253.10003.11002.94002.94002.94002,622,427
Feb 13, 20252.97003.19002.97003.10003.10003,258,468
Feb 12, 20253.32003.34003.13003.13003.13003,392,042
Feb 11, 20253.49003.51003.30003.30003.30002,560,338
Feb 10, 20253.52003.54003.43003.48003.4800761,011
Feb 7, 20253.57003.64003.49003.49003.49002,230,668
Feb 6, 20253.63003.64003.55003.58003.5800787,566
Feb 5, 20253.55003.61003.53003.60003.6000621,232
Feb 4, 20253.59003.59003.51003.54003.5400733,939
Feb 3, 20253.60003.60003.51003.55003.5500694,448
Feb 1, 20253.53003.64003.50003.61003.61001,236,213
Jan 31, 20253.62003.62003.50003.53003.53001,485,490
Jan 30, 20253.60003.65003.55003.56003.56001,057,019
Jan 29, 20253.51003.65003.50003.57003.5700910,386
Jan 28, 20253.56003.63003.50003.51003.51001,058,040
Jan 27, 20253.72003.73003.55003.56003.56001,592,756
Jan 24, 20253.78003.90003.70003.73003.7300986,046
Jan 23, 20253.79003.82003.71003.78003.7800860,937
Jan 22, 20253.95003.99003.74003.78003.78001,400,363
Jan 21, 20253.90004.04003.80003.91003.91002,217,093
Jan 20, 20253.77003.86003.77003.85003.85002,041,434
Jan 17, 20253.62003.71003.62003.68003.6800690,444
Jan 16, 20253.60003.74003.58003.69003.6900728,453
Jan 15, 20253.59003.67003.52003.60003.6000745,217
Jan 14, 20253.53003.63003.39003.59003.59001,547,943
Jan 13, 20253.60003.64003.46003.46003.46002,601,331
Jan 10, 20253.80003.80003.57003.65003.65001,389,033
Jan 9, 20253.83003.83003.74003.74003.74001,413,763
Jan 8, 20253.88003.88003.75003.78003.78001,934,599
Jan 7, 20253.80003.87003.76003.84003.84001,431,575
Jan 6, 20253.94003.94003.76003.80003.80001,691,752
Jan 3, 20253.94003.95003.86003.89003.89001,437,632
Jan 2, 20253.99004.01003.87003.89003.89001,441,113
Jan 1, 20253.87003.97003.81003.95003.9500967,082
Dec 31, 20243.89003.98003.81003.89003.8900985,675
Dec 30, 20243.97004.03003.85003.90003.90001,834,028
Dec 27, 20243.85004.01003.70004.01004.01002,312,016
Dec 26, 20243.92004.00003.67003.82003.82002,429,640
Dec 24, 20243.88003.94003.85003.87003.8700829,942
Dec 23, 20243.98004.00003.88003.89003.89001,269,863
Dec 20, 20243.99004.00003.91003.93003.9300950,569
Dec 19, 20243.92004.05003.88003.96003.96001,424,779
Dec 18, 20244.14004.14004.00004.02004.0200958,581
Dec 17, 20244.17004.17004.08004.10004.10001,017,344
Dec 16, 20244.09004.16004.06004.12004.12002,067,081
Dec 13, 20244.05004.05003.97004.02004.02001,115,126
Dec 12, 20244.09004.09004.01004.03004.03001,069,181
Dec 11, 20244.07004.10004.03004.06004.06001,456,638
Dec 10, 20244.16004.16004.05004.07004.07001,023,234
Dec 9, 20244.18004.18004.06004.11004.11001,342,842
Dec 6, 20244.15004.20004.10004.13004.13001,493,814
Dec 5, 20244.09004.17004.08004.14004.14001,449,187
Dec 4, 20244.20004.20004.00004.11004.11001,767,995
Dec 3, 20244.16004.18004.07004.16004.16001,247,969
Dec 2, 20244.20004.20004.08004.11004.11001,383,903
Nov 29, 20244.10004.26004.02004.17004.17001,589,440
Nov 28, 20244.19004.25004.10004.18004.18001,585,749
Nov 27, 20244.07004.16003.98004.12004.12001,363,966
Nov 26, 20244.04004.07003.97004.03004.03001,274,265
Nov 25, 20244.01004.10003.90003.97003.97001,570,386
Nov 22, 20243.83003.96003.72003.95003.95001,551,777
Nov 21, 20243.98003.98003.71003.78003.78001,770,707
Nov 19, 20243.85003.97003.83003.91003.91001,278,338
Nov 18, 20243.77003.92003.77003.83003.83002,795,989
Nov 14, 20243.83004.00003.78003.97003.97001,535,008
Nov 13, 20244.04004.05003.85003.92003.92002,093,859
Nov 12, 20244.06004.10003.91004.02004.02001,273,192
Nov 11, 20244.20004.20003.99004.07004.07002,552,463
Nov 8, 20244.40004.40004.16004.20004.20001,897,361
Nov 7, 20244.45004.45004.25004.36004.36001,539,727
Nov 6, 20244.39004.48004.19004.42004.42002,428,047
Nov 5, 20244.40004.40004.15004.31004.31001,982,780
Nov 4, 20244.34004.43004.00004.31004.31003,321,107
Nov 1, 20244.02004.23004.02004.22004.22001,693,837
Oct 31, 20243.99004.07003.82004.03004.03002,102,412
Oct 30, 20243.98003.99003.80003.92003.92001,981,812
Oct 29, 20244.06004.06003.88003.91003.91001,923,505
Oct 28, 20243.91004.00003.73003.97003.97001,934,172
Oct 25, 20244.09004.09003.80003.83003.83003,679,884
Oct 24, 20244.01004.08003.93004.00004.00001,448,105
Oct 23, 20243.95004.12003.76004.01004.01003,868,005
Oct 22, 20244.12004.18003.96003.96003.96003,120,906
Oct 21, 20244.35004.35004.16004.17004.17002,078,020
Oct 18, 20244.31004.40004.26004.33004.33001,966,409
Oct 17, 20244.32004.50004.30004.38004.38002,167,022
Oct 16, 20244.53004.53004.38004.41004.41002,861,042
Oct 15, 20244.68004.68004.50004.53004.53002,335,221
Oct 14, 20244.76004.79004.59004.63004.63002,354,013
Oct 11, 20244.85004.90004.70004.75004.75001,868,521
Oct 10, 20244.89004.99004.79004.83004.83001,717,951
Oct 9, 20245.05005.05004.75004.89004.89002,415,265
Oct 8, 20244.59004.96004.49004.95004.95003,350,686
Oct 7, 20244.98005.11004.73004.73004.73003,326,044
Oct 4, 20245.10005.17004.95004.98004.98003,972,738
Oct 3, 20245.13005.22004.96005.09005.09005,735,164
Oct 1, 20245.20005.33005.07005.13005.13004,469,938
Sep 30, 20245.33005.36005.12005.14005.14003,416,854
Sep 27, 20245.36005.50005.21005.26005.26003,014,202
Sep 26, 20245.58005.70005.31005.36005.36002,686,740
Sep 25, 20245.79005.90005.44005.58005.58004,444,026
Sep 24, 20245.55005.73005.50005.72005.72007,791,414
Sep 23, 20245.28005.46005.21005.46005.46002,931,953
Sep 20, 20245.32005.32005.10005.20005.20003,640,952
Sep 19, 20245.60005.60005.24005.31005.31005,414,359
Sep 18, 20245.84005.84005.46005.52005.52003,736,016
Sep 17, 20245.83005.89005.62005.69005.69002,790,851
Sep 16, 20245.80005.85005.75005.82005.82002,797,309
Sep 13, 20245.74005.79005.65005.75005.75003,025,509
Sep 12, 20245.85005.89005.65005.71005.71003,351,173
Sep 11, 20246.00006.03005.71005.79005.79003,101,437
Sep 10, 20246.04006.04005.88005.95005.95002,945,561
Sep 9, 20246.05006.05005.80005.88005.88004,680,050
Sep 6, 20246.17006.17005.88005.99005.99006,421,578
Sep 5, 20246.17006.20006.00006.05006.05004,117,455
Sep 4, 20246.22006.22006.05006.10006.10004,251,013
Sep 3, 20246.40006.53006.10006.23006.23007,220,811
Sep 2, 20246.30006.36006.15006.36006.360010,944,661
Aug 30, 20245.74006.06005.62006.06006.060014,987,127
Aug 29, 20245.91006.06005.78005.78005.780029,223,328
Aug 28, 20246.21006.40006.09006.09006.090053,701,933
Aug 27, 20246.42006.70006.42006.42006.420061,750,224
Aug 26, 20247.14007.14007.14007.14007.14005,268,002
Aug 23, 20247.60008.20007.59007.94007.94008,872,359
Aug 22, 20248.18008.20007.78007.94007.94008,142,426
Aug 21, 20248.43008.71008.11008.18008.18006,387,043
Aug 20, 20248.88009.14008.13008.36008.36009,606,677
Aug 19, 20249.03009.14008.75008.89008.89006,950,335
Aug 16, 20249.18009.40008.70009.03009.030010,558,280
Aug 14, 20249.970010.30008.77008.99008.990019,602,586
Aug 13, 20249.500010.09009.50009.75009.750034,189,069
Aug 12, 20248.39009.32008.10009.30009.300091,239,628
Aug 9, 2024 5:1 Stock Splits
Aug 9, 20247.69007.77007.23007.77007.770016,204,733
Aug 8, 20246.31806.83206.30806.47806.4780104,669,625
Aug 7, 20246.15206.36006.06006.22806.228035,446,285
Aug 6, 20246.20006.29806.00806.04606.046018,165,220
Aug 5, 20246.08006.29006.03606.09806.098027,136,415
Aug 2, 20246.20606.28006.12406.20806.208012,001,910
Aug 1, 20246.39606.57806.24206.30206.302045,562,160
Jul 31, 20246.13406.38006.09006.29206.292050,987,855
Jul 30, 20246.05006.14806.03806.09406.094013,706,465
Jul 29, 20246.25006.31806.01206.03806.038030,896,335
Jul 26, 20246.10606.30406.09006.22406.224027,855,635
Jul 25, 20245.89806.17605.86006.10606.106020,121,615
Jul 24, 20245.91605.99605.86205.89805.898015,305,920
Jul 23, 20246.02806.09005.80205.91005.910072,561,860
Jul 22, 20246.00806.10606.00806.01206.012028,423,210
Jul 19, 20246.09806.10406.00806.01006.010020,068,165
Jul 18, 20246.26006.26006.06006.08206.082017,496,190
Jul 16, 2024 0.01 Dividend
Jul 16, 20246.22406.29806.14406.21006.210022,499,340
Jul 15, 20246.12006.25206.07806.21406.204024,533,260
Jul 12, 20246.20006.29006.03406.07606.066242,317,825
Jul 11, 20246.02206.26806.02206.18206.172153,403,610
Jul 10, 20246.07806.18806.00806.02606.016368,151,180
Jul 9, 20246.51006.52606.01206.02206.0123111,901,415
Jul 8, 20246.40006.46206.37606.43806.427655,619,740
Jul 5, 20246.31806.49806.28206.36606.3558108,235,630
Jul 4, 20246.27606.92006.25006.27606.2659328,783,600
Jul 3, 20247.10007.21006.21006.22406.2140348,620,300
Jul 2, 20247.40007.63007.01207.01807.0067245,908,855
Jul 1, 20247.08007.49007.05207.07607.0646140,400,075
Jun 28, 20247.11807.30807.01207.04207.030771,798,040
Jun 27, 20247.07207.30007.00807.03607.024752,400,740
Jun 26, 20247.29207.59807.01207.02007.008775,124,685
Jun 25, 20247.11207.40007.10007.22607.214482,789,165
Jun 24, 20247.29007.85807.01207.02807.0167276,905,485
Jun 21, 20247.34007.50207.26407.26807.256367,636,635
Jun 20, 20247.44007.63007.27407.28607.2743107,496,930
Jun 19, 20247.26007.69007.22207.26207.2503182,292,235
Jun 18, 20246.96007.45006.91807.22807.2164182,738,310
Jun 14, 20245.91006.86005.89806.80806.7970218,532,705
Jun 13, 20246.03206.18005.81205.83005.820651,553,600
Jun 12, 20245.81006.07805.81006.01006.0003110,694,165
Jun 11, 20245.93606.27805.82205.82805.818695,529,805
Jun 10, 20246.12006.18805.81005.88005.870525,332,950
Jun 7, 20246.01006.28006.01006.08006.070217,172,005
Jun 6, 20246.44006.60006.02006.04006.030325,002,965
Jun 5, 20246.37006.70006.22006.26006.249924,224,075
Jun 4, 20246.64006.64006.21006.23006.220041,158,965
Jun 3, 20247.42007.53006.41006.53006.519565,830,275
May 31, 20246.68007.00006.46006.98006.9688106,249,350
May 30, 20245.80006.48005.76006.41006.399757,405,130
May 29, 20245.83005.85005.64005.68005.67097,482,720
May 28, 20246.20006.36005.75005.83005.820622,352,220
May 27, 20245.64006.18005.64006.03006.020324,023,990
May 24, 20245.21005.61005.21005.60005.591019,867,385
May 23, 20245.50005.58005.17005.19005.181621,495,850
May 22, 20245.36005.50005.26005.40005.39133,845,455
May 21, 20245.46005.60005.34005.36005.35145,650,390
May 17, 20245.44005.50005.26005.34005.33149,660,400
May 16, 20245.52005.56005.35005.40005.39131,976,775
May 15, 20245.58005.86005.40005.47005.46123,853,600
May 14, 20245.40005.58005.35005.49005.481210,959,445
May 13, 20245.27005.46005.26005.42005.411311,975,515
May 10, 20245.40005.49005.24005.27005.26157,783,310
May 9, 20245.72005.76005.40005.43005.42138,721,330
May 8, 20245.43005.78005.24005.72005.710826,973,225
May 7, 20245.66005.72005.37005.44005.431217,499,835
May 6, 20245.75005.77005.64005.65005.640917,400,615
May 3, 20245.66005.70005.64005.67005.660927,874,900
May 2, 20245.69005.79005.64005.64005.630917,897,705
Apr 30, 20245.68005.71005.65005.66005.650928,400,360
Apr 29, 20245.83005.83005.65005.65005.640918,308,265
Apr 26, 20245.71005.82005.65005.77005.760725,986,895
Apr 25, 20245.84005.88005.65005.70005.690819,715,605
Apr 24, 20245.86005.89005.70005.78005.770722,201,780