BSE · SAPPL · stock
Shree Ajit Pulp and Paper Limited (SAPPL) stock price history
Every BSE trading session of Shree Ajit Pulp and Paper Limited from Nov 15, 2006 to Nov 13, 2026: 4,928 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SAPPL adjusted close, 2006 to 2026
- ₹357.45
- All time high, 2026
- ₹386.95
- 52 week high, ₹212.00 low
- 4,928
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
SAPPL key facts
- Shree Ajit Pulp and Paper Limited (SAPPL) closed at ₹347.80 on Nov 13, 2026 on BSE.
- SAPPL's all time high close is ₹357.45, set on Oct 13, 2026; its all time low close is ₹13.39 on Oct 17, 2008.
- SAPPL's 52 week range is ₹212.00 to ₹386.95.
- SAPPL returned +44.8% over the year to Nov 13, 2026 and +41.5% over five years.
- Over ten years SAPPL returned +115%, +7.9% a year compounded.
- SAPPL's deepest drawdown was -73.9% from Nov 15, 2006 to Oct 17, 2008.
- DataCedar holds 4,928 daily sessions of SAPPL history from Nov 15, 2006 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
SAPPL price chart, 2006 to 2026
SAPPL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.7% |
| 3 months | +26.5% |
| 6 months | +18.6% |
| Year to date | +41.0% |
| 1 year | +44.8% |
| 3 years | +86.2% |
| 5 years | +41.5% |
| 10 years | +114.8% |
| Since Nov 15, 2006 | +577.2% |
| Compound annual growth, 20.0 years | +10.0% |
SAPPL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹357.45 on Oct 13, 2026
- All time low close
- ₹13.39 on Oct 17, 2008
- 52 week high
- ₹386.95 on Oct 14, 2026
- 52 week low
- ₹212.00 on Feb 3, 2026
- Deepest drawdown
- -73.9% from Nov 15, 2006 to Oct 17, 2008, recovered Apr 9, 2010
- Best single session
- +32.9% on Aug 26, 2009
- Worst single session
- -31.4% on Nov 26, 2014
- Volatility, 1 year annualised
- 52.5%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2006
- 6.8×
- Best calendar year
- 2009, +99%
- Worst calendar year
- 2008, -51%
SAPPL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Nov 15, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹265.00 | ₹386.95 | ₹212.00 | ₹347.80 | +33.2% | 227.3K | 212 |
| 2025 | ₹223.95 | ₹293.95 | ₹180.00 | ₹261.05 | +25.5% | 338.3K | 248 |
| 2024 | ₹192.42 | ₹297.25 | ₹174.10 | ₹208.00 | +8.3% | 894.1K | 245 |
| 2023 | ₹187.37 | ₹221.48 | ₹158.39 | ₹192.01 | +2.5% | 669.1K | 245 |
| 2022 | ₹215.40 | ₹278.11 | ₹169.99 | ₹187.37 | -15.6% | 795.5K | 248 |
| 2021 | ₹122.55 | ₹253.81 | ₹105.14 | ₹221.88 | +89.5% | 1.4M | 248 |
| 2020 | ₹111.54 | ₹136.26 | ₹81.43 | ₹117.06 | +6.5% | 183.8K | 251 |
| 2019 | ₹185.71 | ₹197.61 | ₹89.28 | ₹109.94 | -40.8% | 239.2K | 243 |
| 2018 | ₹152.01 | ₹237.31 | ₹108.48 | ₹185.64 | +30.4% | 324.2K | 246 |
| 2017 | ₹133.88 | ₹203.45 | ₹90.29 | ₹142.38 | +17.0% | 773.8K | 248 |
| 2016 | ₹87.96 | ₹185.82 | ₹61.11 | ₹121.72 | +38.6% | 738.5K | 246 |
| 2015 | ₹52.11 | ₹94.85 | ₹36.59 | ₹87.83 | +67.6% | 567.2K | 246 |
| 2014 | ₹47.02 | ₹85.84 | ₹34.16 | ₹52.41 | +17.0% | 343.7K | 244 |
| 2013 | ₹41.33 | ₹56.76 | ₹32.09 | ₹44.81 | +13.5% | 192.2K | 248 |
| 2012 | ₹28.59 | ₹48.36 | ₹26.55 | ₹39.47 | +26.5% | 151.1K | 245 |
| 2011 | ₹63.44 | ₹74.58 | ₹24.65 | ₹31.20 | -48.4% | 332.1K | 246 |
| 2010 | ₹34.35 | ₹103.09 | ₹24.83 | ₹60.42 | +92.8% | 2M | 250 |
| 2009 | ₹15.73 | ₹34.35 | ₹14.18 | ₹31.33 | +99.2% | 109.8K | 243 |
| 2008 | ₹33.93 | ₹43.00 | ₹13.39 | ₹15.73 | -51.4% | 71.5K | 246 |
| 2007 | ₹35.37 | ₹51.13 | ₹21.66 | ₹32.35 | -7.0% | 188K | 248 |
| 2006 | ₹33.65 | ₹96.40 | ₹23.61 | ₹34.77 | n/a | 336.4K | 32 |
SAPPL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹347.80 | +12.2% |
| October 2026 | ₹310.00 | +2.9% |
| September 2026 | ₹301.40 | +9.2% |
| August 2026 | ₹276.05 | -9.5% |
| July 2026 | ₹304.95 | +7.0% |
| June 2026 | ₹284.95 | -1.3% |
| May 2026 | ₹288.80 | -2.8% |
| April 2026 | ₹297.00 | +10.4% |
| March 2026 | ₹269.05 | +0.1% |
| February 2026 | ₹268.80 | +15.6% |
| January 2026 | ₹232.55 | -10.9% |
| December 2025 | ₹261.05 | +2.4% |
About the SAPPL data
Daily bars. 4,928 sessions from Nov 15, 2006 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 15, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3ASAPPL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
SAPPL share price history
