NSE - Delayed Quote INR

Sakuma Exports Limited (SAKUMA.NS)

Compare
3.6900
+0.0900
+(2.50%)
At close: 3:29:46 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
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 0.0100 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
Apr 23, 20245.78005.93005.65005.67005.660951,847,115
Apr 22, 20245.08005.70005.08005.64005.630932,517,075
Apr 19, 20244.97005.10004.95005.05005.04192,416,540
Apr 18, 20245.10005.14004.97004.99004.98202,766,480
Apr 16, 20244.99005.10004.93005.02005.01191,288,075
Apr 15, 20245.09005.10004.95005.00004.99203,608,395
Apr 12, 20245.23925.25915.07025.14985.14155,061,225
Apr 10, 20245.29895.29895.13985.23925.23084,547,467
Apr 9, 20245.34865.36855.12995.19955.19113,267,774
Apr 8, 20245.48785.53755.19955.27905.27053,546,013
Apr 5, 20245.40835.62705.32875.39835.38966,438,050
Apr 4, 20245.39835.49775.24925.40835.39953,429,694
Apr 3, 20245.45805.50775.33875.37845.36982,944,236
Apr 2, 20245.33875.51765.27905.43815.42934,574,309
Apr 1, 20245.02055.38845.02055.29895.29044,501,348
Mar 28, 20244.99075.26914.92114.99074.98277,698,672
Mar 27, 20244.95095.11994.86154.96094.95297,528,680
Mar 26, 20245.20945.26914.90124.96094.95295,670,994
Mar 22, 20245.25915.33875.16975.19955.19113,396,782
Mar 21, 20245.32875.39835.16975.21945.21106,839,795
Mar 20, 20245.18955.42815.11995.18955.18123,787,080
Mar 19, 20245.36855.42815.11005.18955.18126,209,185
Mar 18, 20244.77205.46794.72235.38845.379716,635,117
Mar 15, 20244.89134.92114.49364.69254.68494,290,709
Mar 14, 20244.25504.94104.25504.89134.88349,133,309
Mar 13, 20244.60304.66264.27494.34454.337513,233,104
Mar 12, 20245.01065.07024.54334.66264.65518,478,674
Mar 11, 20245.17965.21944.99075.02055.01243,074,572
Mar 7, 20245.03055.29895.03055.21945.21107,272,112
Mar 6, 20245.20945.24924.98085.06035.05226,981,421
Mar 5, 20245.25915.32875.16975.18955.18124,672,200
Mar 4, 20245.19955.42815.08025.23925.230810,905,999
Mar 1, 20245.17965.34865.01065.16975.16134,996,020
Feb 29, 20245.02055.17965.01065.14985.14157,147,153
Feb 28, 20245.32875.34865.01065.02055.01247,731,534
Feb 27, 20245.33875.43815.31885.32875.32015,919,177
Feb 26, 20245.26915.34865.20945.31885.31026,863,956
Feb 23, 20245.40835.43815.24925.26915.26067,758,320
Feb 22, 20245.36855.54745.20945.38845.379711,584,986
Feb 21, 20245.44805.50775.24925.31885.31028,606,495
Feb 20, 20245.81595.82585.37845.46795.459120,140,514
Feb 19, 20245.88556.11415.77615.81595.806526,363,816
Feb 16, 20245.70655.92525.38845.84575.836359,493,104
Feb 15, 20245.66675.80595.52765.60715.598128,835,787
Feb 14, 20245.31885.53755.24925.43815.429323,009,235
Feb 13, 20245.35855.56735.11995.32875.320121,431,830
Feb 12, 20245.08025.54744.87145.30885.300353,054,968
Feb 9, 20245.31885.39834.92115.02055.012440,104,302
Feb 8, 20245.25915.43815.24925.29895.290422,148,120
Feb 7, 20245.31885.40835.16975.26915.260624,388,911
Feb 6, 20245.33875.49775.21945.27905.270520,954,303
Feb 5, 20245.38845.43815.17965.28905.280435,054,729
Feb 2, 20245.20945.38845.18955.33875.330134,312,935
Feb 1, 20245.11995.34865.08025.15975.151442,211,207
Jan 31, 20245.02055.25915.02055.07025.062133,948,891
Jan 30, 20244.91125.14984.88134.99074.982727,086,810
Jan 29, 20244.86155.11004.77204.86154.853625,972,462
Jan 25, 20244.79195.01064.78194.83164.823939,837,902
Jan 24, 20244.29484.81184.29484.68254.675043,301,052
Jan 23, 20244.67264.77204.24514.27494.268018,312,003
Jan 19, 20244.29484.59304.29484.45394.446718,809,044
Jan 18, 20244.24514.39424.18544.28484.278012,170,347
Jan 17, 20244.26504.39424.14574.24514.23828,918,143
Jan 16, 20244.32464.43404.25504.26504.25815,117,474

Related Tickers

HARRMALAYA.NS Harrisons Malayalam Limited
263.85
-2.73%
 
VIKASLIFE.NS Vikas Lifecare Limited
4.0300
+0.75%
 
MISHTANN.BO Mishtann Foods Limited
7.43
+4.94%
 
CALM Cal-Maine Foods, Inc.
111.91
-0.53%