Sakthi Sugars Limited (BOM:507315)
India · Delayed Price · Currency is INR 16.33
-0.44 (-2.62%)
At close: Mar 6, 2026
Sakthi Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 17.20 | 17.20 | 16.51 | 16.77 | 16.77 | -1.29% | 27,562 |
| Mar 4, 2026 | 15.53 | 17.60 | 15.53 | 16.99 | 16.99 | 9.40% | 24,435 |
| Mar 2, 2026 | 15.35 | 16.00 | 15.11 | 15.53 | 15.53 | -2.69% | 8,846 |
| Feb 27, 2026 | 15.63 | 16.30 | 15.63 | 15.96 | 15.96 | 1.85% | 10,273 |
| Feb 26, 2026 | 15.70 | 16.05 | 15.50 | 15.67 | 15.67 | 1.23% | 4,164 |
| Feb 25, 2026 | 15.81 | 15.90 | 15.30 | 15.48 | 15.48 | -0.77% | 3,724 |
| Feb 24, 2026 | 16.92 | 16.92 | 15.50 | 15.60 | 15.60 | -4.53% | 5,765 |
| Feb 23, 2026 | 17.00 | 18.00 | 16.26 | 16.34 | 16.34 | -2.74% | 5,722 |
| Feb 20, 2026 | 16.80 | 16.93 | 16.47 | 16.80 | 16.80 | 0.18% | 1,099 |
| Feb 19, 2026 | 17.04 | 17.04 | 16.77 | 16.77 | 16.77 | -1.58% | 394 |
| Feb 18, 2026 | 17.51 | 17.51 | 17.04 | 17.04 | 17.04 | 0.12% | 2,107 |
| Feb 17, 2026 | 17.12 | 17.54 | 17.00 | 17.02 | 17.02 | - | 3,424 |
| Feb 16, 2026 | 17.15 | 17.50 | 17.00 | 17.02 | 17.02 | -0.76% | 3,196 |
| Feb 13, 2026 | 17.70 | 17.70 | 17.00 | 17.15 | 17.15 | -3.16% | 2,558 |
| Feb 12, 2026 | 17.60 | 18.07 | 17.60 | 17.71 | 17.71 | -2.15% | 4,460 |
| Feb 11, 2026 | 18.00 | 18.10 | 17.64 | 18.10 | 18.10 | -0.39% | 513 |
| Feb 10, 2026 | 17.65 | 18.45 | 17.65 | 18.17 | 18.17 | 4.31% | 1,680 |
| Feb 9, 2026 | 17.99 | 17.99 | 17.40 | 17.42 | 17.42 | -0.29% | 3,027 |
| Feb 6, 2026 | 17.40 | 17.47 | 17.02 | 17.47 | 17.47 | 0.87% | 2,697 |
| Feb 5, 2026 | 17.63 | 17.63 | 17.24 | 17.32 | 17.32 | -1.76% | 470 |
| Feb 4, 2026 | 17.17 | 17.99 | 17.17 | 17.63 | 17.63 | 1.79% | 4,132 |
| Feb 3, 2026 | 17.40 | 17.77 | 17.00 | 17.32 | 17.32 | 1.88% | 6,293 |
| Feb 2, 2026 | 17.50 | 17.69 | 16.70 | 17.00 | 17.00 | -2.69% | 18,627 |
| Feb 1, 2026 | 17.20 | 17.95 | 17.20 | 17.47 | 17.47 | -0.40% | 1,878 |
| Jan 30, 2026 | 17.00 | 17.57 | 16.57 | 17.54 | 17.54 | 2.15% | 2,494 |
| Jan 29, 2026 | 17.00 | 17.35 | 16.90 | 17.17 | 17.17 | -1.49% | 4,430 |
| Jan 28, 2026 | 17.91 | 18.15 | 17.17 | 17.43 | 17.43 | 1.51% | 7,089 |
| Jan 27, 2026 | 17.64 | 17.84 | 17.15 | 17.17 | 17.17 | -0.69% | 1,877 |
| Jan 23, 2026 | 17.91 | 18.25 | 17.25 | 17.29 | 17.29 | 0.17% | 1,393 |
| 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 |