Sakthi Sugars Limited (BOM:507315)
India · Delayed Price · Currency is INR 17.26
+0.08 (0.47%)
At close: Jan 22, 2026
Sakthi Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 17.10 | 18.08 | 17.10 | 17.26 | 17.26 | 0.47% | 4,495 |
| Jan 21, 2026 | 17.30 | 17.30 | 16.56 | 17.18 | 17.18 | 1.84% | 11,006 |
| Jan 20, 2026 | 18.00 | 18.25 | 16.74 | 16.87 | 16.87 | -6.07% | 3,878 |
| Jan 19, 2026 | 20.00 | 20.00 | 17.78 | 17.96 | 17.96 | -2.23% | 3,164 |
| Jan 16, 2026 | 16.55 | 18.47 | 16.55 | 18.37 | 18.37 | 2.06% | 1,036 |
| Jan 14, 2026 | 17.90 | 18.22 | 17.74 | 18.00 | 18.00 | 0.45% | 4,018 |
| Jan 13, 2026 | 18.15 | 18.47 | 17.78 | 17.92 | 17.92 | 1.13% | 3,891 |
| Jan 12, 2026 | 21.00 | 21.00 | 17.61 | 17.72 | 17.72 | -2.64% | 6,746 |
| Jan 9, 2026 | 18.70 | 20.00 | 18.13 | 18.20 | 18.20 | -2.67% | 5,832 |
| Jan 8, 2026 | 19.00 | 19.09 | 18.60 | 18.70 | 18.70 | -1.06% | 3,205 |
| Jan 7, 2026 | 19.00 | 19.08 | 18.73 | 18.90 | 18.90 | -0.53% | 2,262 |
| Jan 6, 2026 | 19.13 | 19.14 | 18.77 | 19.00 | 19.00 | -0.68% | 6,933 |
| Jan 5, 2026 | 18.67 | 19.36 | 18.67 | 19.13 | 19.13 | -0.31% | 2,726 |
| Jan 2, 2026 | 19.22 | 19.60 | 19.00 | 19.19 | 19.19 | 1.00% | 14,991 |
| Jan 1, 2026 | 19.44 | 19.50 | 19.00 | 19.00 | 19.00 | -1.81% | 5,893 |
| Dec 31, 2025 | 21.00 | 21.00 | 18.50 | 19.35 | 19.35 | 1.04% | 3,257 |
| Dec 30, 2025 | 18.75 | 19.15 | 18.67 | 19.15 | 19.15 | 2.35% | 2,907 |
| Dec 29, 2025 | 19.00 | 19.25 | 18.61 | 18.71 | 18.71 | -2.81% | 3,018 |
| Dec 26, 2025 | 19.00 | 19.39 | 18.75 | 19.25 | 19.25 | 0.36% | 4,741 |
| Dec 24, 2025 | 19.33 | 19.33 | 19.05 | 19.18 | 19.18 | -0.05% | 3,325 |
| Dec 23, 2025 | 19.21 | 19.40 | 19.15 | 19.19 | 19.19 | 0.10% | 8,366 |
| Dec 22, 2025 | 19.30 | 19.30 | 19.15 | 19.17 | 19.17 | 0.89% | 3,291 |
| Dec 19, 2025 | 18.34 | 19.30 | 18.34 | 19.00 | 19.00 | 1.60% | 5,469 |
| Dec 18, 2025 | 18.86 | 18.94 | 18.30 | 18.70 | 18.70 | -0.85% | 5,056 |
| Dec 17, 2025 | 19.40 | 19.40 | 18.75 | 18.86 | 18.86 | -2.93% | 4,349 |
| Dec 16, 2025 | 19.29 | 19.45 | 19.00 | 19.43 | 19.43 | 0.67% | 3,072 |
| Dec 15, 2025 | 19.21 | 19.39 | 18.87 | 19.30 | 19.30 | -0.57% | 5,000 |
| Dec 12, 2025 | 19.60 | 19.65 | 19.25 | 19.41 | 19.41 | -0.87% | 5,905 |
| Dec 11, 2025 | 18.94 | 19.60 | 18.94 | 19.58 | 19.58 | 1.14% | 2,996 |
| Dec 10, 2025 | 19.04 | 20.00 | 18.92 | 19.36 | 19.36 | 1.84% | 14,935 |
| Dec 9, 2025 | 18.71 | 19.05 | 18.31 | 19.01 | 19.01 | 1.01% | 5,081 |
| Dec 8, 2025 | 19.57 | 19.57 | 18.50 | 18.82 | 18.82 | -1.47% | 2,236 |
| Dec 5, 2025 | 19.40 | 19.43 | 18.75 | 19.10 | 19.10 | -1.34% | 1,297 |
| Dec 4, 2025 | 21.80 | 21.80 | 19.02 | 19.36 | 19.36 | -0.36% | 5,626 |
| Dec 3, 2025 | 19.35 | 19.44 | 19.20 | 19.43 | 19.43 | -0.26% | 1,577 |
| Dec 2, 2025 | 19.47 | 19.79 | 19.30 | 19.48 | 19.48 | 0.05% | 3,385 |
| Dec 1, 2025 | 19.60 | 19.88 | 19.47 | 19.47 | 19.47 | -0.15% | 7,115 |
| Nov 28, 2025 | 18.11 | 19.69 | 18.11 | 19.50 | 19.50 | -0.66% | 6,469 |
| Nov 27, 2025 | 19.18 | 19.99 | 19.17 | 19.63 | 19.63 | 2.35% | 3,960 |
| Nov 26, 2025 | 19.38 | 19.46 | 19.00 | 19.18 | 19.18 | 0.95% | 1,051 |
| Nov 25, 2025 | 19.09 | 19.28 | 18.79 | 19.00 | 19.00 | -0.63% | 9,089 |
| Nov 24, 2025 | 19.50 | 19.50 | 19.00 | 19.12 | 19.12 | -1.95% | 1,903 |
| Nov 21, 2025 | 19.73 | 19.73 | 19.50 | 19.50 | 19.50 | -0.26% | 4,583 |
| Nov 20, 2025 | 19.61 | 20.10 | 19.38 | 19.55 | 19.55 | -1.41% | 3,191 |
| Nov 19, 2025 | 20.25 | 20.25 | 19.61 | 19.83 | 19.83 | -0.70% | 9,643 |
| Nov 18, 2025 | 19.95 | 20.10 | 19.70 | 19.97 | 19.97 | 0.10% | 9,779 |
| Nov 17, 2025 | 20.00 | 20.13 | 19.80 | 19.95 | 19.95 | - | 7,519 |
| Nov 14, 2025 | 20.10 | 20.19 | 19.93 | 19.95 | 19.95 | -0.70% | 2,935 |
| Nov 13, 2025 | 20.22 | 20.22 | 19.86 | 20.09 | 20.09 | 0.95% | 8,131 |
| Nov 12, 2025 | 20.43 | 20.43 | 19.80 | 19.90 | 19.90 | -1.39% | 4,061 |