Price Data Selection & Download
Sujala Trading & Holding Share Price All Time Records & Statistics (Apr 2015 - Jul 2026)
1322 daily OHLCV records on BSE from April 2015 to July 2026. For live price, key ratios and fundamentals, see Sujala Trading & Holding share price today.
Share Price All Time High
₹88.00
October 23, 2025
BSE Exchange
Share Price All Time Low
₹5.90
May 14, 2021
BSE Exchange
Highest Volume Trading Day
826,054
October 03, 2025 • ₹61.20
BSE Exchange
Share Price History Data (Apr 2015 - Jul 2026)
SUJALA daily open, high, low, close and volume (OHLCV) on BSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹17.30 | ₹17.30 | ₹16.15 | ₹16.69 | 105,392 |
| 2026-07-02 | ₹18.10 | ₹18.10 | ₹16.82 | ₹16.83 | 127,394 |
| 2026-07-01 | ₹18.44 | ₹18.49 | ₹16.81 | ₹17.70 | 150,299 |
| 2026-06-30 | ₹17.50 | ₹18.23 | ₹16.80 | ₹17.69 | 115,668 |
| 2026-06-29 | ₹18.96 | ₹19.28 | ₹17.50 | ₹17.50 | 164,835 |
| 2026-06-25 | ₹18.42 | ₹18.42 | ₹18.34 | ₹18.42 | 101,019 |
| 2026-06-24 | ₹17.00 | ₹17.55 | ₹17.00 | ₹17.55 | 217,472 |
| 2026-06-23 | ₹16.72 | ₹16.72 | ₹16.72 | ₹16.72 | 130,948 |
| 2026-06-22 | ₹15.93 | ₹15.93 | ₹15.89 | ₹15.93 | 45,879 |
| 2026-06-19 | ₹14.70 | ₹15.18 | ₹14.46 | ₹15.18 | 61,268 |
| 2026-06-18 | ₹14.47 | ₹14.54 | ₹13.55 | ₹14.46 | 83,291 |
| 2026-06-17 | ₹13.50 | ₹14.00 | ₹12.68 | ₹13.85 | 87,358 |
| 2026-06-16 | ₹13.99 | ₹13.99 | ₹13.30 | ₹13.34 | 100,841 |
| 2026-06-15 | ₹15.20 | ₹15.20 | ₹13.84 | ₹13.99 | 110,521 |
| 2026-06-12 | ₹15.49 | ₹15.50 | ₹14.35 | ₹14.56 | 32,276 |
| 2026-06-11 | ₹15.90 | ₹15.90 | ₹14.61 | ₹15.06 | 64,985 |
| 2026-06-10 | ₹16.30 | ₹16.30 | ₹15.15 | ₹15.28 | 63,403 |
| 2026-06-09 | ₹16.20 | ₹16.20 | ₹15.50 | ₹15.79 | 39,691 |
| 2026-06-08 | ₹16.40 | ₹16.40 | ₹15.37 | ₹15.59 | 102,570 |
| 2026-06-05 | ₹17.30 | ₹17.30 | ₹16.01 | ₹16.17 | 22,930 |
| 2026-06-04 | ₹16.88 | ₹17.19 | ₹16.00 | ₹16.85 | 57,150 |
| 2026-06-03 | ₹16.19 | ₹16.88 | ₹15.39 | ₹16.52 | 70,228 |
| 2026-06-02 | ₹16.19 | ₹16.89 | ₹16.19 | ₹16.19 | 31,378 |
| 2026-06-01 | ₹18.68 | ₹18.68 | ₹17.04 | ₹17.04 | 69,924 |
| 2026-05-29 | ₹18.48 | ₹19.25 | ₹17.93 | ₹17.93 | 56,466 |
| 2026-05-27 | ₹20.58 | ₹20.58 | ₹18.87 | ₹18.87 | 83,284 |
| 2026-05-26 | ₹21.40 | ₹21.50 | ₹19.70 | ₹19.86 | 94,225 |
| 2026-05-25 | ₹20.50 | ₹21.02 | ₹20.40 | ₹20.73 | 67,990 |
| 2026-05-22 | ₹20.14 | ₹20.30 | ₹19.06 | ₹20.02 | 77,250 |
| 2026-05-21 | ₹20.15 | ₹20.15 | ₹18.52 | ₹19.49 | 57,193 |
| 2026-05-20 | ₹19.20 | ₹19.48 | ₹18.01 | ₹19.34 | 77,044 |
| 2026-05-19 | ₹18.39 | ₹18.56 | ₹17.80 | ₹18.56 | 95,696 |
| 2026-05-18 | ₹16.00 | ₹17.68 | ₹16.00 | ₹17.68 | 117,599 |
| 2026-05-15 | ₹16.84 | ₹16.84 | ₹16.84 | ₹16.84 | 33,380 |
| 2026-05-14 | ₹17.72 | ₹17.72 | ₹17.72 | ₹17.72 | 28,948 |
| 2026-05-13 | ₹18.65 | ₹18.65 | ₹18.65 | ₹18.65 | 73,003 |
| 2026-05-12 | ₹19.63 | ₹20.71 | ₹19.63 | ₹19.63 | 129,080 |
| 2026-05-11 | ₹21.60 | ₹21.60 | ₹20.55 | ₹20.66 | 102,505 |
| 2026-05-08 | ₹21.40 | ₹21.90 | ₹20.16 | ₹21.63 | 76,705 |
| 2026-05-07 | ₹22.50 | ₹22.50 | ₹20.78 | ₹20.86 | 357,581 |
| 2026-05-06 | ₹22.06 | ₹22.06 | ₹21.05 | ₹21.87 | 72,716 |
| 2026-05-05 | ₹21.50 | ₹22.17 | ₹21.25 | ₹21.89 | 129,437 |
| 2026-05-04 | ₹22.50 | ₹23.50 | ₹21.43 | ₹21.43 | 94,887 |
| 2026-04-30 | ₹23.83 | ₹23.83 | ₹22.21 | ₹22.55 | 197,578 |
| 2026-04-29 | ₹22.50 | ₹23.28 | ₹21.50 | ₹22.82 | 262,944 |
| 2026-04-28 | ₹20.13 | ₹22.23 | ₹20.13 | ₹22.18 | 478,653 |
| 2026-04-27 | ₹21.25 | ₹21.25 | ₹21.18 | ₹21.18 | 128,240 |
| 2026-04-24 | ₹23.30 | ₹24.00 | ₹22.15 | ₹22.29 | 136,411 |
| 2026-04-23 | ₹24.98 | ₹24.98 | ₹23.12 | ₹23.31 | 100,024 |
| 2026-04-22 | ₹24.90 | ₹24.90 | ₹23.51 | ₹24.31 | 53,203 |
| 2026-04-21 | ₹24.80 | ₹25.30 | ₹24.20 | ₹24.67 | 122,539 |
| 2026-04-20 | ₹26.48 | ₹26.48 | ₹24.78 | ₹24.79 | 127,643 |
| 2026-04-17 | ₹27.83 | ₹27.83 | ₹25.80 | ₹26.08 | 342,417 |
| 2026-04-16 | ₹27.85 | ₹27.85 | ₹26.12 | ₹26.89 | 39,287 |
| 2026-04-15 | ₹27.00 | ₹27.73 | ₹26.20 | ₹26.89 | 116,458 |
| 2026-04-13 | ₹28.60 | ₹29.40 | ₹26.86 | ₹26.86 | 149,495 |
| 2026-04-10 | ₹28.90 | ₹28.90 | ₹28.01 | ₹28.27 | 29,848 |
| 2026-04-09 | ₹28.90 | ₹29.72 | ₹27.71 | ₹28.14 | 93,367 |
| 2026-04-08 | ₹29.95 | ₹29.95 | ₹28.13 | ₹28.93 | 77,967 |
| 2026-04-07 | ₹29.84 | ₹29.84 | ₹28.81 | ₹29.26 | 128,598 |
| 2026-04-06 | ₹26.74 | ₹29.41 | ₹26.74 | ₹28.62 | 562,559 |
| 2026-04-02 | ₹28.14 | ₹28.14 | ₹28.14 | ₹28.14 | 6,378 |
| 2026-04-01 | ₹30.00 | ₹31.10 | ₹29.62 | ₹29.62 | 519,848 |
| 2026-03-30 | ₹33.49 | ₹33.49 | ₹31.17 | ₹31.17 | 17,832 |
| 2026-03-27 | ₹34.50 | ₹35.39 | ₹32.81 | ₹32.81 | 230,836 |
| 2026-03-25 | ₹36.40 | ₹36.45 | ₹34.00 | ₹34.53 | 405,299 |
| 2026-03-24 | ₹36.70 | ₹36.70 | ₹34.99 | ₹35.75 | 605,395 |
| 2026-03-23 | ₹35.98 | ₹36.89 | ₹34.20 | ₹35.07 | 216,990 |
| 2026-03-20 | ₹38.96 | ₹39.40 | ₹35.70 | ₹35.98 | 128,571 |
| 2026-03-19 | ₹42.00 | ₹43.34 | ₹37.16 | ₹38.39 | 800,612 |
| 2026-03-18 | ₹45.99 | ₹47.30 | ₹40.31 | ₹41.28 | 302,850 |
| 2026-03-17 | ₹46.45 | ₹46.45 | ₹42.62 | ₹44.78 | 239,499 |
| 2026-03-16 | ₹44.00 | ₹44.99 | ₹42.76 | ₹43.89 | 145,170 |
| 2026-03-13 | ₹44.00 | ₹44.99 | ₹42.00 | ₹43.58 | 164,340 |
| 2026-03-12 | ₹46.25 | ₹46.80 | ₹43.54 | ₹45.19 | 295,518 |
| 2026-03-11 | ₹49.00 | ₹49.00 | ₹44.61 | ₹45.68 | 275,818 |
| 2026-03-10 | ₹49.95 | ₹49.95 | ₹47.50 | ₹48.68 | 193,994 |
| 2026-03-09 | ₹49.94 | ₹49.94 | ₹48.26 | ₹49.84 | 20,764 |
| 2026-03-06 | ₹49.00 | ₹50.74 | ₹48.16 | ₹50.06 | 114,740 |
| 2026-03-05 | ₹56.29 | ₹56.29 | ₹48.90 | ₹49.94 | 97,040 |
| 2026-03-04 | ₹50.00 | ₹52.49 | ₹49.51 | ₹52.03 | 33,121 |
| 2026-03-02 | ₹52.99 | ₹55.70 | ₹50.00 | ₹51.00 | 67,561 |
| 2026-02-27 | ₹56.00 | ₹56.20 | ₹52.50 | ₹54.01 | 97,337 |
| 2026-02-26 | ₹55.50 | ₹57.97 | ₹53.00 | ₹54.95 | 153,715 |
| 2026-02-25 | ₹56.49 | ₹58.50 | ₹54.01 | ₹55.42 | 279,821 |
| 2026-02-24 | ₹57.23 | ₹57.23 | ₹52.51 | ₹54.29 | 150,199 |
| 2026-02-23 | ₹56.00 | ₹57.50 | ₹51.15 | ₹56.65 | 116,287 |
| 2026-02-20 | ₹59.00 | ₹59.00 | ₹53.75 | ₹54.66 | 109,393 |
| 2026-02-19 | ₹58.88 | ₹60.98 | ₹58.50 | ₹58.85 | 30,417 |
| 2026-02-18 | ₹61.50 | ₹63.49 | ₹56.81 | ₹58.35 | 180,703 |
| 2026-02-17 | ₹56.00 | ₹61.79 | ₹56.00 | ₹61.56 | 329,634 |
| 2026-02-16 | ₹58.00 | ₹62.00 | ₹55.80 | ₹56.19 | 74,944 |
| 2026-02-13 | ₹61.99 | ₹62.00 | ₹57.00 | ₹59.42 | 370,030 |
| 2026-02-12 | ₹63.45 | ₹63.99 | ₹58.00 | ₹58.97 | 28,546 |
| 2026-02-11 | ₹63.99 | ₹63.99 | ₹59.25 | ₹61.51 | 160,719 |
| 2026-02-10 | ₹64.99 | ₹64.99 | ₹61.00 | ₹61.92 | 169,743 |
| 2026-02-09 | ₹66.00 | ₹66.00 | ₹61.50 | ₹62.30 | 100,393 |
| 2026-02-06 | ₹65.99 | ₹65.99 | ₹62.50 | ₹63.80 | 45,703 |
| 2026-02-05 | ₹67.00 | ₹67.00 | ₹55.50 | ₹64.26 | 317,571 |
| 2026-02-04 | ₹60.50 | ₹61.95 | ₹59.00 | ₹61.62 | 86,643 |
| 2026-02-03 | ₹63.75 | ₹63.75 | ₹59.52 | ₹59.68 | 117,997 |
| 2026-02-02 | ₹65.80 | ₹65.80 | ₹61.54 | ₹62.65 | 57,583 |
| 2026-02-01 | ₹64.98 | ₹66.99 | ₹61.74 | ₹64.77 | 23,852 |
| 2026-01-30 | ₹63.84 | ₹65.15 | ₹63.00 | ₹64.98 | 32,662 |
| 2026-01-29 | ₹66.30 | ₹66.30 | ₹61.39 | ₹62.44 | 158,267 |
| 2026-01-28 | ₹67.95 | ₹67.95 | ₹64.25 | ₹64.62 | 40,896 |
| 2026-01-27 | ₹69.00 | ₹69.00 | ₹65.00 | ₹67.49 | 111,024 |
| 2026-01-23 | ₹67.00 | ₹68.00 | ₹63.25 | ₹65.98 | 21,293 |
| 2026-01-22 | ₹67.48 | ₹67.48 | ₹63.25 | ₹65.00 | 6,734 |
| 2026-01-21 | ₹64.44 | ₹67.02 | ₹60.64 | ₹64.81 | 77,014 |
| 2026-01-20 | ₹67.99 | ₹67.99 | ₹61.64 | ₹63.83 | 113,032 |
| 2026-01-19 | ₹64.95 | ₹66.07 | ₹64.00 | ₹64.88 | 80,955 |
| 2026-01-16 | ₹61.50 | ₹63.05 | ₹61.25 | ₹62.93 | 262,147 |
| 2026-01-14 | ₹61.95 | ₹61.95 | ₹58.99 | ₹60.05 | 188,314 |
| 2026-01-13 | ₹63.00 | ₹63.00 | ₹61.00 | ₹61.89 | 7,089 |
| 2026-01-12 | ₹66.35 | ₹66.35 | ₹62.72 | ₹62.86 | 29,496 |
| 2026-01-09 | ₹67.30 | ₹67.30 | ₹65.00 | ₹66.02 | 7,255 |
| 2026-01-08 | ₹68.60 | ₹68.60 | ₹64.37 | ₹65.75 | 55,021 |
| 2026-01-07 | ₹69.93 | ₹71.00 | ₹66.70 | ₹67.75 | 29,385 |
| 2026-01-06 | ₹70.76 | ₹70.76 | ₹68.50 | ₹69.20 | 13,837 |
| 2026-01-05 | ₹70.79 | ₹70.79 | ₹69.75 | ₹70.00 | 39,389 |
| 2026-01-02 | ₹69.79 | ₹71.99 | ₹67.50 | ₹68.99 | 40,722 |
| 2026-01-01 | ₹70.89 | ₹71.00 | ₹66.90 | ₹70.09 | 41,137 |
Sujala Trading & Holding Share Price Performance Analysis (Apr 2015 - Jul 2026)
SUJALA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-76.19%
₹70.09 → ₹16.69
Year to Date
Price Volatility
52.07%
High Volatility
Year to Date
Average Daily Volume
133,073
Year to Date Average
BSE Exchange
Sujala Trading & Holding Share Price History – Frequently Asked Questions
Common questions about SUJALA historical data and records. Examine SUJALA quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Sujala Trading & Holding (SUJALA)?
The all-time high share price of Sujala Trading & Holding was ₹88.0 recorded on October 23, 2025 on the BSE exchange.
What is the all-time low share price of Sujala Trading & Holding (SUJALA)?
The all-time low share price of Sujala Trading & Holding was ₹5.9 recorded on May 14, 2021 on the BSE exchange.
How can I download SUJALA historical share price data?
You can download Sujala Trading & Holding 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 SUJALA shares?
The highest trading volume day for Sujala Trading & Holding was 826,054 shares traded on October 03, 2025 on the BSE exchange, with share price at ₹61.2.