Price Data Selection & Download
Shree Ajit Pulp & Paper Share Price All Time Records & Statistics (Apr 2026 - Sep 2026)
105 daily OHLCV records on NSE from April 2026 to Sept. 2026. Analyse SAPPL promoter holding to track promoter, FII and institutional holdings.
Share Price All Time High
₹334.30
July 09, 2026
NSE Exchange
Share Price All Time Low
₹252.00
July 01, 2026
NSE Exchange
Highest Volume Trading Day
30,972
July 09, 2026 • ₹295.45
NSE Exchange
Share Price History Data (Apr 2026 - Sep 2026)
SAPPL daily open, high, low, close and volume (OHLCV) on NSE — 105 records.
Total Records
105
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹285.00 | ₹289.90 | ₹265.30 | ₹276.15 | 1,212 |
| 2026-09-17 | ₹287.80 | ₹287.80 | ₹276.00 | ₹278.75 | 949 |
| 2026-09-16 | ₹299.75 | ₹299.75 | ₹271.05 | ₹274.65 | 575 |
| 2026-09-15 | ₹292.00 | ₹293.00 | ₹277.95 | ₹287.60 | 1,738 |
| 2026-09-11 | ₹292.00 | ₹292.00 | ₹286.05 | ₹290.80 | 212 |
| 2026-09-10 | ₹290.35 | ₹298.85 | ₹281.30 | ₹286.05 | 4,761 |
| 2026-09-09 | ₹283.00 | ₹291.50 | ₹275.05 | ₹287.50 | 1,192 |
| 2026-09-08 | ₹290.00 | ₹290.00 | ₹280.00 | ₹282.70 | 651 |
| 2026-09-07 | ₹272.10 | ₹303.30 | ₹272.10 | ₹276.60 | 2,393 |
| 2026-09-04 | ₹292.00 | ₹292.00 | ₹275.45 | ₹281.85 | 796 |
| 2026-09-03 | ₹288.95 | ₹303.30 | ₹276.00 | ₹280.60 | 596 |
| 2026-09-02 | ₹281.25 | ₹288.95 | ₹275.00 | ₹280.00 | 2,539 |
| 2026-09-01 | ₹270.00 | ₹298.90 | ₹270.00 | ₹289.15 | 1,166 |
| 2026-08-31 | ₹290.00 | ₹290.00 | ₹276.25 | ₹276.35 | 412 |
| 2026-08-28 | ₹288.00 | ₹288.00 | ₹281.05 | ₹286.45 | 406 |
| 2026-08-27 | ₹288.95 | ₹288.95 | ₹281.05 | ₹288.00 | 274 |
| 2026-08-26 | ₹280.00 | ₹297.45 | ₹272.10 | ₹289.00 | 952 |
| 2026-08-25 | ₹281.00 | ₹301.00 | ₹278.00 | ₹292.10 | 800 |
| 2026-08-24 | ₹285.10 | ₹290.00 | ₹276.30 | ₹281.45 | 284 |
| 2026-08-21 | ₹284.10 | ₹289.85 | ₹281.05 | ₹281.10 | 370 |
| 2026-08-20 | ₹287.00 | ₹291.85 | ₹278.00 | ₹284.10 | 785 |
| 2026-08-19 | ₹288.10 | ₹299.75 | ₹281.05 | ₹289.55 | 4,816 |
| 2026-08-18 | ₹304.95 | ₹309.00 | ₹286.75 | ₹288.10 | 1,405 |
| 2026-08-17 | ₹305.05 | ₹305.05 | ₹286.00 | ₹289.50 | 8,397 |
| 2026-08-14 | ₹275.05 | ₹300.05 | ₹275.00 | ₹277.95 | 1,654 |
| 2026-08-13 | ₹282.20 | ₹290.00 | ₹269.95 | ₹278.75 | 1,291 |
| 2026-08-12 | ₹281.80 | ₹282.20 | ₹281.80 | ₹282.20 | 26 |
| 2026-08-11 | ₹291.35 | ₹291.35 | ₹279.00 | ₹281.65 | 1,790 |
| 2026-08-10 | ₹310.00 | ₹310.00 | ₹299.55 | ₹299.55 | 7 |
| 2026-08-07 | ₹294.00 | ₹294.00 | ₹281.50 | ₹288.00 | 15 |
| 2026-08-06 | ₹290.00 | ₹294.90 | ₹281.00 | ₹294.80 | 1,292 |
| 2026-08-05 | ₹290.00 | ₹290.00 | ₹285.05 | ₹285.10 | 618 |
| 2026-08-04 | ₹293.85 | ₹300.05 | ₹289.00 | ₹290.00 | 596 |
| 2026-08-03 | ₹285.25 | ₹295.00 | ₹281.90 | ₹287.45 | 983 |
| 2026-07-31 | ₹296.00 | ₹306.95 | ₹285.20 | ₹289.65 | 69 |
| 2026-07-30 | ₹305.95 | ₹305.95 | ₹291.00 | ₹293.20 | 10 |
| 2026-07-29 | ₹299.90 | ₹307.60 | ₹288.05 | ₹288.05 | 1,044 |
| 2026-07-28 | ₹299.10 | ₹299.15 | ₹299.10 | ₹299.10 | 35 |
| 2026-07-27 | ₹290.05 | ₹314.80 | ₹290.00 | ₹299.10 | 2,178 |
| 2026-07-24 | ₹312.00 | ₹312.00 | ₹291.50 | ₹293.55 | 770 |
| 2026-07-23 | ₹306.00 | ₹332.95 | ₹298.50 | ₹301.40 | 3,721 |
| 2026-07-22 | ₹288.00 | ₹308.00 | ₹288.00 | ₹294.60 | 413 |
| 2026-07-21 | ₹309.00 | ₹309.00 | ₹291.55 | ₹291.85 | 43 |
| 2026-07-20 | ₹305.00 | ₹305.00 | ₹300.00 | ₹305.00 | 4 |
| 2026-07-17 | ₹302.80 | ₹308.05 | ₹293.05 | ₹305.10 | 678 |
| 2026-07-16 | ₹292.35 | ₹305.75 | ₹292.35 | ₹294.50 | 1,136 |
| 2026-07-15 | ₹310.90 | ₹310.90 | ₹295.30 | ₹305.95 | 149 |
| 2026-07-14 | ₹311.00 | ₹311.00 | ₹300.00 | ₹300.35 | 425 |
| 2026-07-13 | ₹304.45 | ₹308.00 | ₹295.00 | ₹301.95 | 2,288 |
| 2026-07-10 | ₹298.40 | ₹309.70 | ₹280.00 | ₹301.45 | 3,528 |
| 2026-07-09 | ₹288.40 | ₹334.30 | ₹288.40 | ₹295.45 | 30,972 |
| 2026-07-08 | ₹279.00 | ₹294.50 | ₹277.55 | ₹278.60 | 1,363 |
| 2026-07-07 | ₹276.70 | ₹284.85 | ₹275.55 | ₹280.05 | 1,300 |
| 2026-07-06 | ₹279.50 | ₹279.50 | ₹264.55 | ₹267.90 | 393 |
| 2026-07-03 | ₹276.75 | ₹278.70 | ₹276.75 | ₹278.70 | 132 |
| 2026-07-02 | ₹270.00 | ₹277.00 | ₹268.00 | ₹276.75 | 959 |
| 2026-07-01 | ₹279.95 | ₹280.00 | ₹252.00 | ₹265.10 | 5,334 |
| 2026-06-30 | ₹266.80 | ₹289.00 | ₹261.10 | ₹278.35 | 2,922 |
| 2026-06-29 | ₹280.50 | ₹280.50 | ₹256.00 | ₹257.75 | 2,043 |
| 2026-06-25 | ₹271.00 | ₹278.60 | ₹270.80 | ₹271.00 | 594 |
| 2026-06-24 | ₹274.80 | ₹274.80 | ₹263.00 | ₹270.80 | 340 |
| 2026-06-23 | ₹275.00 | ₹275.00 | ₹263.00 | ₹267.80 | 283 |
| 2026-06-22 | ₹274.80 | ₹274.80 | ₹262.35 | ₹269.80 | 2,182 |
| 2026-06-19 | ₹270.00 | ₹279.95 | ₹263.20 | ₹274.80 | 546 |
| 2026-06-18 | ₹266.90 | ₹275.00 | ₹263.00 | ₹268.15 | 412 |
| 2026-06-17 | ₹272.00 | ₹278.55 | ₹255.00 | ₹265.25 | 5,146 |
| 2026-06-16 | ₹279.90 | ₹279.90 | ₹260.00 | ₹274.00 | 5,149 |
| 2026-06-15 | ₹279.95 | ₹279.95 | ₹279.90 | ₹279.90 | 129 |
| 2026-06-12 | ₹279.90 | ₹279.90 | ₹272.15 | ₹279.90 | 31 |
| 2026-06-11 | ₹274.15 | ₹274.15 | ₹270.20 | ₹270.45 | 46 |
| 2026-06-10 | ₹299.00 | ₹299.00 | ₹287.00 | ₹287.00 | 20 |
| 2026-06-09 | ₹288.00 | ₹288.95 | ₹288.00 | ₹288.95 | 320 |
| 2026-06-08 | ₹268.00 | ₹288.95 | ₹265.30 | ₹279.95 | 1,262 |
| 2026-06-05 | ₹279.50 | ₹279.50 | ₹268.50 | ₹272.95 | 270 |
| 2026-06-04 | ₹269.70 | ₹275.00 | ₹269.70 | ₹270.00 | 1,882 |
| 2026-06-03 | ₹275.00 | ₹279.95 | ₹274.95 | ₹279.95 | 36 |
| 2026-06-02 | ₹279.90 | ₹279.90 | ₹265.10 | ₹269.75 | 3,078 |
| 2026-06-01 | ₹286.00 | ₹295.00 | ₹266.60 | ₹279.90 | 3,078 |
| 2026-05-29 | ₹303.30 | ₹315.00 | ₹285.35 | ₹286.00 | 1,951 |
| 2026-05-27 | ₹303.90 | ₹311.75 | ₹295.75 | ₹302.85 | 2,365 |
| 2026-05-26 | ₹312.00 | ₹312.00 | ₹290.25 | ₹293.60 | 987 |
| 2026-05-25 | ₹314.35 | ₹317.90 | ₹296.70 | ₹311.25 | 3,012 |
| 2026-05-22 | ₹310.95 | ₹310.95 | ₹310.00 | ₹310.55 | 65 |
| 2026-05-21 | ₹314.00 | ₹319.00 | ₹300.90 | ₹310.95 | 2,104 |
| 2026-05-20 | ₹317.95 | ₹317.95 | ₹295.00 | ₹295.60 | 164 |
| 2026-05-19 | ₹298.00 | ₹312.10 | ₹295.00 | ₹302.95 | 1,272 |
| 2026-05-18 | ₹297.00 | ₹299.65 | ₹280.10 | ₹292.55 | 110 |
| 2026-05-15 | ₹318.95 | ₹318.95 | ₹296.10 | ₹299.65 | 3,705 |
| 2026-05-14 | ₹312.00 | ₹312.90 | ₹291.95 | ₹295.70 | 258 |
| 2026-05-13 | ₹290.80 | ₹299.00 | ₹290.80 | ₹299.00 | 262 |
| 2026-05-12 | ₹320.00 | ₹320.00 | ₹285.00 | ₹290.95 | 943 |
| 2026-05-11 | ₹314.70 | ₹314.70 | ₹287.00 | ₹294.10 | 151 |
| 2026-05-08 | ₹301.00 | ₹318.85 | ₹300.45 | ₹309.45 | 2,067 |
| 2026-05-07 | ₹319.90 | ₹319.90 | ₹296.50 | ₹312.95 | 1,490 |
| 2026-05-06 | ₹305.00 | ₹309.50 | ₹304.95 | ₹306.55 | 468 |
| 2026-05-05 | ₹309.00 | ₹309.00 | ₹298.10 | ₹306.20 | 444 |
| 2026-05-04 | ₹314.85 | ₹319.90 | ₹305.00 | ₹309.00 | 398 |
| 2026-04-30 | ₹293.15 | ₹317.85 | ₹293.15 | ₹306.30 | 592 |
| 2026-04-29 | ₹310.00 | ₹310.00 | ₹301.05 | ₹306.90 | 1,296 |
| 2026-04-28 | ₹330.00 | ₹330.00 | ₹300.00 | ₹300.00 | 1,323 |
| 2026-04-27 | ₹294.50 | ₹304.20 | ₹288.00 | ₹291.85 | 946 |
| 2026-04-24 | ₹296.25 | ₹300.00 | ₹278.05 | ₹294.50 | 675 |
| 2026-04-23 | ₹313.00 | ₹328.00 | ₹261.00 | ₹296.25 | 1,753 |
| 2026-04-22 | ₹279.00 | ₹309.95 | ₹279.00 | ₹290.20 | 2,316 |
| 2026-04-21 | ₹279.90 | ₹279.95 | ₹275.00 | ₹279.00 | 415 |
Shree Ajit Pulp & Paper Share Price Performance Analysis (Apr 2026 - Sep 2026)
SAPPL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-1.02%
₹279.00 → ₹276.15
Year to Date
Price Volatility
4.24%
Low Volatility
Year to Date
Average Daily Volume
1,564
Year to Date Average
NSE Exchange
Shree Ajit Pulp & Paper Share Price History – Frequently Asked Questions
Common questions about SAPPL historical data and records. Review Shree Ajit Pulp & Paper price earnings to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Shree Ajit Pulp & Paper (SAPPL)?
The all-time high share price of Shree Ajit Pulp & Paper was ₹334.3 recorded on July 09, 2026 on the NSE exchange.
What is the all-time low share price of Shree Ajit Pulp & Paper (SAPPL)?
The all-time low share price of Shree Ajit Pulp & Paper was ₹252.0 recorded on July 01, 2026 on the NSE exchange.
How can I download SAPPL historical share price data?
You can download Shree Ajit Pulp & Paper 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 SAPPL shares?
The highest trading volume day for Shree Ajit Pulp & Paper was 30,972 shares traded on July 09, 2026 on the NSE exchange, with share price at ₹295.45.