Sakthi Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	34.70	35.50	34.01	34.35	34.35	-0.38%	657
Jan 21, 2026	35.10	36.05	33.00	34.48	34.48	-4.99%	6,987
Jan 20, 2026	37.96	37.96	36.10	36.29	36.29	-4.42%	1,325
Jan 19, 2026	38.00	38.00	37.00	37.97	37.97	1.36%	1,021
Jan 16, 2026	36.88	37.50	36.40	37.46	37.46	3.65%	1,138
Jan 14, 2026	37.00	38.00	35.00	36.14	36.14	-4.89%	8,915
Jan 13, 2026	37.32	38.50	37.32	38.00	38.00	0.80%	328
Jan 12, 2026	38.00	38.35	36.55	37.70	37.70	2.75%	1,621
Jan 9, 2026	39.50	39.50	36.00	36.69	36.69	-6.95%	3,447
Jan 8, 2026	39.90	39.90	38.90	39.43	39.43	0.59%	713
Jan 7, 2026	40.00	40.00	38.73	39.20	39.20	-0.71%	90
Jan 6, 2026	39.49	39.50	38.50	39.48	39.48	-0.03%	1,084
Jan 5, 2026	42.80	42.80	38.50	39.49	39.49	-3.68%	3,220
Jan 2, 2026	39.48	41.51	38.80	41.00	41.00	3.85%	1,985
Jan 1, 2026	39.50	39.50	38.01	39.48	39.48	-0.05%	360
Dec 31, 2025	39.50	39.50	38.00	39.50	39.50	1.31%	1,914
Dec 30, 2025	36.51	39.00	36.51	38.99	38.99	2.79%	1,349
Dec 29, 2025	37.99	37.99	36.55	37.93	37.93	1.66%	2,596
Dec 26, 2025	36.50	38.50	36.50	37.31	37.31	0.24%	1,147
Dec 24, 2025	36.44	41.50	36.08	37.22	37.22	2.14%	8,869
Dec 23, 2025	36.01	37.00	36.01	36.44	36.44	0.11%	1,919
Dec 22, 2025	35.81	36.50	35.81	36.40	36.40	1.65%	3,750
Dec 19, 2025	36.68	36.69	35.30	35.81	35.81	-0.50%	1,743
Dec 18, 2025	36.68	37.00	35.80	35.99	35.99	-0.14%	5,097
Dec 17, 2025	36.80	36.80	36.01	36.04	36.04	-1.77%	588
Dec 16, 2025	36.89	36.89	35.85	36.69	36.69	1.27%	1,725
Dec 15, 2025	36.98	37.00	36.00	36.23	36.23	-0.74%	1,650
Dec 12, 2025	36.65	36.65	35.00	36.50	36.50	-0.44%	4,922
Dec 11, 2025	36.93	36.97	36.00	36.66	36.66	1.33%	668
Dec 10, 2025	38.00	38.44	35.00	36.18	36.18	-4.69%	5,283
Dec 9, 2025	36.30	38.00	36.30	37.96	37.96	2.68%	1,295
Dec 8, 2025	36.50	37.30	36.00	36.97	36.97	2.61%	12,185
Dec 5, 2025	37.50	37.50	35.90	36.03	36.03	-1.91%	8,648
Dec 4, 2025	37.00	37.50	36.52	36.73	36.73	-0.08%	2,254
Dec 3, 2025	38.00	38.00	36.51	36.76	36.76	-1.58%	2,209
Dec 2, 2025	37.79	37.79	37.00	37.35	37.35	-0.59%	1,532
Dec 1, 2025	38.05	38.05	37.02	37.57	37.57	-1.39%	2,217
Nov 28, 2025	37.80	38.40	37.71	38.10	38.10	1.57%	2,185
Nov 27, 2025	39.44	39.44	37.00	37.51	37.51	-3.27%	16,289
Nov 26, 2025	39.99	40.79	38.00	38.78	38.78	-2.32%	10,864
Nov 25, 2025	40.99	41.00	39.30	39.70	39.70	-0.87%	4,845
Nov 24, 2025	41.70	42.35	39.05	40.05	40.05	-3.98%	9,294
Nov 21, 2025	41.81	42.44	41.70	41.71	41.71	-1.74%	810
Nov 20, 2025	42.80	42.80	40.80	42.45	42.45	0.12%	1,085
Nov 19, 2025	42.50	42.50	41.60	42.40	42.40	1.05%	1,196
Nov 18, 2025	41.20	42.38	41.20	41.96	41.96	-0.17%	3,848
Nov 17, 2025	42.16	42.89	41.40	42.03	42.03	-2.01%	2,084
Nov 14, 2025	42.07	42.90	41.70	42.89	42.89	2.17%	2,303
Nov 13, 2025	42.57	43.50	40.80	41.98	41.98	-0.85%	7,896
Nov 12, 2025	43.80	43.80	40.00	42.34	42.34	-2.67%	11,458