Sakthi Finance Limited (BOM:511066)
India · Delayed Price · Currency is INR 47.00
+0.19 (0.41%)
At close: Aug 1, 2025
Sakthi Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 46.26 | 47.50 | 46.10 | 47.00 | 47.00 | 0.41% | 3,046 |
| Jul 31, 2025 | 46.56 | 48.00 | 46.00 | 46.81 | 46.81 | 1.25% | 5,240 |
| Jul 30, 2025 | 48.00 | 48.29 | 46.05 | 46.23 | 46.23 | -3.26% | 2,132 |
| Jul 29, 2025 | 48.06 | 48.25 | 46.27 | 47.79 | 47.79 | -0.13% | 2,168 |
| Jul 28, 2025 | 49.00 | 49.00 | 46.97 | 47.85 | 47.85 | -1.50% | 7,608 |
| Jul 25, 2025 | 49.06 | 49.06 | 47.20 | 48.58 | 48.58 | 0.27% | 1,512 |
| Jul 24, 2025 | 48.96 | 49.00 | 47.50 | 48.45 | 48.45 | 0.71% | 4,257 |
| Jul 23, 2025 | 48.16 | 48.95 | 48.08 | 48.11 | 48.11 | 0.54% | 2,586 |
| Jul 22, 2025 | 48.45 | 49.50 | 47.55 | 47.85 | 47.85 | -1.24% | 2,002 |
| Jul 21, 2025 | 48.35 | 48.88 | 47.20 | 48.45 | 48.45 | 0.71% | 4,635 |
| Jul 18, 2025 | 49.10 | 49.10 | 47.50 | 48.11 | 48.11 | -1.21% | 2,637 |
| Jul 17, 2025 | 48.20 | 49.74 | 48.20 | 48.70 | 48.70 | -0.90% | 2,060 |
| Jul 16, 2025 | 49.80 | 49.80 | 48.20 | 49.14 | 49.14 | -0.22% | 1,706 |
| Jul 15, 2025 | 48.90 | 49.50 | 48.05 | 49.25 | 49.25 | 1.50% | 1,808 |
| Jul 14, 2025 | 49.49 | 49.49 | 48.05 | 48.52 | 48.52 | 0.06% | 1,831 |
| Jul 11, 2025 | 49.80 | 49.80 | 48.20 | 48.49 | 48.49 | -1.14% | 5,195 |
| Jul 10, 2025 | 49.68 | 49.90 | 48.30 | 49.05 | 49.05 | -0.04% | 1,526 |
| Jul 9, 2025 | 49.99 | 50.20 | 48.50 | 49.07 | 49.07 | 0.45% | 4,483 |
| Jul 8, 2025 | 50.00 | 50.75 | 48.00 | 48.85 | 48.85 | -1.57% | 4,611 |
| Jul 7, 2025 | 49.89 | 51.50 | 49.60 | 49.63 | 49.63 | -0.52% | 2,783 |
| Jul 4, 2025 | 50.05 | 50.75 | 49.62 | 49.89 | 49.89 | 0.54% | 2,658 |
| Jul 3, 2025 | 51.98 | 51.98 | 49.50 | 49.62 | 49.62 | -0.76% | 9,336 |
| Jul 2, 2025 | 51.05 | 51.05 | 49.50 | 50.00 | 50.00 | -1.57% | 1,878 |
| Jul 1, 2025 | 50.00 | 51.99 | 49.50 | 50.80 | 50.80 | 2.25% | 10,583 |
| Jun 30, 2025 | 52.00 | 52.00 | 49.56 | 49.68 | 49.68 | -2.72% | 7,283 |
| Jun 27, 2025 | 50.49 | 58.00 | 50.49 | 51.07 | 51.07 | 3.07% | 43,136 |
| Jun 26, 2025 | 51.00 | 51.00 | 49.05 | 49.55 | 49.55 | -1.08% | 6,779 |
| Jun 25, 2025 | 49.90 | 52.50 | 48.16 | 50.09 | 50.09 | 2.22% | 12,562 |
| Jun 24, 2025 | 49.00 | 49.00 | 48.25 | 49.00 | 49.00 | 1.81% | 2,584 |
| Jun 23, 2025 | 48.36 | 51.00 | 47.27 | 48.13 | 48.13 | -0.97% | 2,690 |
| Jun 20, 2025 | 49.00 | 49.89 | 48.00 | 48.60 | 48.60 | 1.87% | 1,309 |
| Jun 19, 2025 | 49.46 | 50.74 | 47.27 | 47.71 | 47.71 | -3.54% | 5,230 |
| Jun 18, 2025 | 49.98 | 49.98 | 48.77 | 49.46 | 49.46 | -0.22% | 1,066 |
| Jun 17, 2025 | 50.40 | 50.74 | 49.25 | 49.57 | 49.57 | 0.30% | 1,283 |
| Jun 16, 2025 | 49.00 | 52.00 | 49.00 | 49.42 | 49.42 | -2.16% | 5,054 |
| Jun 13, 2025 | 50.00 | 51.19 | 49.25 | 50.51 | 50.51 | -0.73% | 4,351 |
| Jun 12, 2025 | 51.56 | 51.56 | 50.10 | 50.88 | 50.88 | -0.93% | 1,888 |
| Jun 11, 2025 | 50.80 | 51.70 | 50.05 | 51.36 | 51.36 | 2.19% | 4,540 |
| Jun 10, 2025 | 52.00 | 54.00 | 50.00 | 50.26 | 50.26 | -1.45% | 5,642 |
| Jun 9, 2025 | 49.17 | 52.00 | 49.01 | 51.00 | 51.00 | 3.72% | 9,865 |
| Jun 6, 2025 | 49.08 | 49.70 | 49.00 | 49.17 | 49.17 | 0.10% | 5,399 |
| Jun 5, 2025 | 49.79 | 49.79 | 49.02 | 49.12 | 49.12 | 0.06% | 5,847 |
| Jun 4, 2025 | 49.98 | 49.98 | 49.00 | 49.09 | 49.09 | -0.08% | 7,794 |
| Jun 3, 2025 | 49.83 | 49.90 | 49.02 | 49.13 | 49.13 | -0.63% | 7,948 |
| Jun 2, 2025 | 50.49 | 50.49 | 48.03 | 49.44 | 49.44 | 0.84% | 13,139 |
| May 30, 2025 | 49.73 | 50.45 | 49.00 | 49.03 | 49.03 | -1.41% | 2,675 |
| May 29, 2025 | 51.00 | 51.00 | 49.51 | 49.73 | 49.73 | 0.10% | 551 |
| May 28, 2025 | 49.71 | 51.00 | 49.50 | 49.68 | 49.68 | -0.54% | 3,137 |
| May 27, 2025 | 50.00 | 50.50 | 49.21 | 49.95 | 49.95 | 0.62% | 1,322 |
| May 26, 2025 | 50.25 | 51.00 | 48.54 | 49.64 | 49.64 | 1.26% | 3,584 |