Price Data Selection & Download
Saptak Chem & Business Share Price All Time Records & Statistics (Sep 2025 - May 2026)
168 daily OHLCV records on BSE from Sept. 2025 to May 2026. Explore SCBL value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹64.13
February 23, 2026
BSE Exchange
Share Price All Time Low
₹6.75
September 17, 2025
BSE Exchange
Highest Volume Trading Day
53,658
February 27, 2026 • ₹59.18
BSE Exchange
Share Price History Data (Sep 2025 - May 2026)
SCBL daily open, high, low, close and volume (OHLCV) on BSE — 97 records.
Total Records
97
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹45.10 | ₹49.50 | ₹45.10 | ₹48.11 | 1,892 |
| 2026-05-27 | ₹44.50 | ₹49.05 | ₹44.50 | ₹47.43 | 1,025 |
| 2026-05-26 | ₹42.61 | ₹46.83 | ₹42.50 | ₹46.83 | 339 |
| 2026-05-25 | ₹40.38 | ₹44.62 | ₹40.38 | ₹44.60 | 1,153 |
| 2026-05-22 | ₹42.80 | ₹42.80 | ₹42.50 | ₹42.50 | 301 |
| 2026-05-21 | ₹43.00 | ₹43.01 | ₹43.00 | ₹43.01 | 71 |
| 2026-05-19 | ₹43.87 | ₹43.87 | ₹43.87 | ₹43.87 | 71 |
| 2026-05-18 | ₹42.15 | ₹43.87 | ₹42.15 | ₹43.87 | 2,054 |
| 2026-05-15 | ₹43.01 | ₹43.01 | ₹43.01 | ₹43.01 | 446 |
| 2026-05-14 | ₹44.64 | ₹44.64 | ₹43.88 | ₹43.88 | 57 |
| 2026-05-13 | ₹44.77 | ₹44.77 | ₹44.76 | ₹44.77 | 1,260 |
| 2026-05-12 | ₹45.68 | ₹45.68 | ₹45.67 | ₹45.67 | 824 |
| 2026-05-11 | ₹46.60 | ₹46.60 | ₹46.60 | ₹46.60 | 60 |
| 2026-05-08 | ₹47.42 | ₹47.50 | ₹47.42 | ₹47.50 | 2,134 |
| 2026-05-07 | ₹48.38 | ₹48.38 | ₹48.38 | ₹48.38 | 150 |
| 2026-05-06 | ₹46.52 | ₹47.44 | ₹46.52 | ₹47.44 | 1,928 |
| 2026-05-05 | ₹46.50 | ₹46.51 | ₹46.50 | ₹46.51 | 1,627 |
| 2026-05-04 | ₹45.50 | ₹45.60 | ₹45.50 | ₹45.60 | 1,186 |
| 2026-04-30 | ₹46.00 | ₹46.00 | ₹45.22 | ₹45.22 | 521 |
| 2026-04-29 | ₹46.70 | ₹46.70 | ₹46.00 | ₹46.00 | 239 |
| 2026-04-28 | ₹45.32 | ₹46.24 | ₹45.32 | ₹46.24 | 123 |
| 2026-04-27 | ₹48.11 | ₹48.11 | ₹46.24 | ₹46.24 | 1,124 |
| 2026-04-24 | ₹47.17 | ₹47.17 | ₹47.17 | ₹47.17 | 156 |
| 2026-04-23 | ₹49.00 | ₹49.00 | ₹48.10 | ₹48.10 | 1,173 |
| 2026-04-21 | ₹50.00 | ₹50.00 | ₹49.07 | ₹49.07 | 1,521 |
| 2026-04-20 | ₹53.65 | ₹53.65 | ₹48.55 | ₹50.01 | 678 |
| 2026-04-17 | ₹51.11 | ₹51.11 | ₹51.05 | ₹51.10 | 2,914 |
| 2026-04-16 | ₹48.57 | ₹48.68 | ₹45.10 | ₹48.68 | 422 |
| 2026-04-15 | ₹46.55 | ₹46.55 | ₹43.51 | ₹46.37 | 4,386 |
| 2026-04-13 | ₹43.86 | ₹46.03 | ₹43.75 | ₹44.34 | 1,706 |
| 2026-04-10 | ₹43.56 | ₹46.15 | ₹43.56 | ₹46.03 | 2,601 |
| 2026-04-09 | ₹43.25 | ₹46.50 | ₹43.25 | ₹43.96 | 1,587 |
| 2026-04-08 | ₹42.35 | ₹45.50 | ₹42.28 | ₹45.49 | 1,919 |
| 2026-04-07 | ₹44.15 | ₹46.00 | ₹44.15 | ₹44.50 | 569 |
| 2026-04-06 | ₹46.00 | ₹46.00 | ₹45.00 | ₹45.00 | 505 |
| 2026-04-02 | ₹46.08 | ₹47.95 | ₹43.79 | ₹46.36 | 1,469 |
| 2026-04-01 | ₹43.12 | ₹46.22 | ₹42.01 | ₹46.08 | 2,373 |
| 2026-03-30 | ₹47.04 | ₹47.04 | ₹43.89 | ₹44.03 | 1,352 |
| 2026-03-27 | ₹46.35 | ₹46.82 | ₹43.82 | ₹46.12 | 1,473 |
| 2026-03-25 | ₹42.26 | ₹46.39 | ₹42.26 | ₹46.12 | 1,552 |
| 2026-03-24 | ₹44.20 | ₹48.32 | ₹44.11 | ₹44.34 | 1,440 |
| 2026-03-23 | ₹50.70 | ₹50.71 | ₹46.00 | ₹46.03 | 42,893 |
| 2026-03-20 | ₹48.24 | ₹48.30 | ₹44.00 | ₹48.30 | 1,962 |
| 2026-03-19 | ₹46.45 | ₹46.56 | ₹42.14 | ₹46.00 | 5,901 |
| 2026-03-18 | ₹44.30 | ₹44.35 | ₹44.30 | ₹44.35 | 301 |
| 2026-03-17 | ₹41.98 | ₹42.24 | ₹41.00 | ₹42.24 | 4,028 |
| 2026-03-16 | ₹40.17 | ₹43.84 | ₹40.16 | ₹40.23 | 30,835 |
| 2026-03-13 | ₹42.27 | ₹46.70 | ₹42.27 | ₹42.27 | 36,070 |
| 2026-03-12 | ₹44.50 | ₹44.50 | ₹44.49 | ₹44.49 | 1,275 |
| 2026-03-11 | ₹46.83 | ₹46.83 | ₹46.83 | ₹46.83 | 1,272 |
| 2026-03-10 | ₹49.29 | ₹49.29 | ₹49.29 | ₹49.29 | 1,537 |
| 2026-03-09 | ₹51.88 | ₹51.88 | ₹51.88 | ₹51.88 | 624 |
| 2026-03-06 | ₹54.61 | ₹54.61 | ₹54.61 | ₹54.61 | 25 |
| 2026-03-05 | ₹55.72 | ₹55.72 | ₹55.72 | ₹55.72 | 1,103 |
| 2026-03-04 | ₹56.85 | ₹56.85 | ₹56.85 | ₹56.85 | 630 |
| 2026-03-02 | ₹60.36 | ₹60.36 | ₹58.00 | ₹58.01 | 39,673 |
| 2026-02-27 | ₹56.86 | ₹59.18 | ₹56.86 | ₹59.18 | 53,658 |
| 2026-02-26 | ₹58.02 | ₹58.02 | ₹58.02 | ₹58.02 | 1,005 |
| 2026-02-25 | ₹59.20 | ₹59.20 | ₹59.20 | ₹59.20 | 42 |
| 2026-02-24 | ₹60.40 | ₹60.40 | ₹60.40 | ₹60.40 | 359 |
| 2026-02-23 | ₹64.13 | ₹64.13 | ₹61.63 | ₹61.63 | 15,541 |
| 2026-02-20 | ₹62.88 | ₹62.88 | ₹62.88 | ₹62.88 | 1,500 |
| 2026-02-19 | ₹61.65 | ₹61.65 | ₹61.65 | ₹61.65 | 2,360 |
| 2026-02-18 | ₹60.51 | ₹60.51 | ₹60.45 | ₹60.45 | 1,823 |
| 2026-02-17 | ₹59.33 | ₹59.33 | ₹59.33 | ₹59.33 | 2,776 |
| 2026-02-16 | ₹58.17 | ₹58.17 | ₹58.17 | ₹58.17 | 3,395 |
| 2026-02-13 | ₹57.03 | ₹57.03 | ₹57.03 | ₹57.03 | 1,197 |
| 2026-02-12 | ₹55.92 | ₹55.92 | ₹55.92 | ₹55.92 | 758 |
| 2026-02-11 | ₹54.83 | ₹54.83 | ₹54.83 | ₹54.83 | 3,151 |
| 2026-02-10 | ₹53.76 | ₹53.76 | ₹53.76 | ₹53.76 | 6,102 |
| 2026-02-09 | ₹52.71 | ₹52.71 | ₹52.71 | ₹52.71 | 1,507 |
| 2026-02-06 | ₹51.68 | ₹51.68 | ₹51.68 | ₹51.68 | 1,293 |
| 2026-02-05 | ₹50.67 | ₹50.67 | ₹50.62 | ₹50.67 | 996 |
| 2026-02-04 | ₹49.68 | ₹49.68 | ₹49.68 | ₹49.68 | 940 |
| 2026-02-03 | ₹48.71 | ₹48.71 | ₹48.00 | ₹48.71 | 846 |
| 2026-02-02 | ₹47.76 | ₹47.76 | ₹47.76 | ₹47.76 | 3 |
| 2026-02-01 | ₹46.83 | ₹46.83 | ₹46.83 | ₹46.83 | 502 |
| 2026-01-30 | ₹45.92 | ₹45.92 | ₹45.92 | ₹45.92 | 210 |
| 2026-01-29 | ₹45.02 | ₹45.02 | ₹45.02 | ₹45.02 | 1,295 |
| 2026-01-28 | ₹44.14 | ₹44.14 | ₹44.14 | ₹44.14 | 27,853 |
| 2026-01-27 | ₹43.28 | ₹43.28 | ₹43.27 | ₹43.28 | 831 |
| 2026-01-23 | ₹42.44 | ₹42.44 | ₹42.44 | ₹42.44 | 695 |
| 2026-01-22 | ₹41.61 | ₹41.61 | ₹41.61 | ₹41.61 | 303 |
| 2026-01-21 | ₹40.80 | ₹40.80 | ₹40.80 | ₹40.80 | 525 |
| 2026-01-20 | ₹40.09 | ₹40.09 | ₹40.00 | ₹40.00 | 222 |
| 2026-01-19 | ₹39.31 | ₹39.31 | ₹39.31 | ₹39.31 | 83 |
| 2026-01-16 | ₹38.54 | ₹38.54 | ₹38.54 | ₹38.54 | 66 |
| 2026-01-14 | ₹37.80 | ₹37.80 | ₹37.79 | ₹37.79 | 9,083 |
| 2026-01-13 | ₹37.06 | ₹37.06 | ₹37.06 | ₹37.06 | 100 |
| 2026-01-12 | ₹36.34 | ₹36.34 | ₹36.34 | ₹36.34 | 10 |
| 2026-01-09 | ₹35.63 | ₹35.63 | ₹35.63 | ₹35.63 | 54 |
| 2026-01-08 | ₹34.94 | ₹34.94 | ₹34.94 | ₹34.94 | 220 |
| 2026-01-07 | ₹34.26 | ₹34.26 | ₹34.26 | ₹34.26 | 604 |
| 2026-01-06 | ₹33.58 | ₹33.59 | ₹33.58 | ₹33.59 | 355 |
| 2026-01-05 | ₹32.94 | ₹32.94 | ₹32.94 | ₹32.94 | 116 |
| 2026-01-02 | ₹32.30 | ₹32.30 | ₹32.30 | ₹32.30 | 45 |
| 2026-01-01 | ₹31.67 | ₹31.67 | ₹31.67 | ₹31.67 | 400 |
Saptak Chem & Business Share Price Performance Analysis (Sep 2025 - May 2026)
SCBL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+51.91%
₹31.67 → ₹48.11
Year to Date
Price Volatility
14.74%
Low Volatility
Year to Date
Average Daily Volume
3,704
Year to Date Average
BSE Exchange
Saptak Chem & Business Share Price History – Frequently Asked Questions
Common questions about SCBL historical data and records. Compare with SCBL fair price to assess whether the stock is under or overvalued.
What is the all-time high share price of Saptak Chem & Business (SCBL)?
The all-time high share price of Saptak Chem & Business was ₹64.13 recorded on February 23, 2026 on the BSE exchange.
What is the all-time low share price of Saptak Chem & Business (SCBL)?
The all-time low share price of Saptak Chem & Business was ₹6.75 recorded on September 17, 2025 on the BSE exchange.
How can I download SCBL historical share price data?
You can download Saptak Chem & Business historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SCBL shares?
The highest trading volume day for Saptak Chem & Business was 53,658 shares traded on February 27, 2026 on the BSE exchange, with share price at ₹59.18.