Sakthi Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	25.78	25.90	23.16	24.72	24.72	-4.19%	7,283
Sep 30, 2026	25.50	25.89	25.25	25.80	25.80	2.18%	2,181
Sep 29, 2026	25.90	25.90	25.00	25.25	25.25	-2.47%	4,677
Sep 28, 2026	25.99	25.99	25.01	25.89	25.89	0.27%	504
Sep 25, 2026	25.99	26.38	25.26	25.82	25.82	0.04%	3,522
Sep 24, 2026	26.42	26.44	24.70	25.81	25.81	-1.60%	8,438
Sep 23, 2026	26.44	26.48	25.02	26.23	26.23	0.23%	3,625
Sep 22, 2026	26.44	26.87	26.00	26.17	26.17	-1.73%	4,236
Sep 21, 2026	27.05	27.05	26.57	26.63	26.63	-1.08%	2,435
Sep 18, 2026	27.47	27.47	26.77	26.92	26.92	2.47%	2,915
Sep 17, 2026	27.99	27.99	27.00	27.07	26.27	-1.78%	16,115
Sep 16, 2026	27.50	28.44	27.00	27.56	26.75	0.77%	6,916
Sep 15, 2026	27.77	27.77	26.80	27.35	26.54	-0.04%	1,489
Sep 11, 2026	27.83	27.83	26.70	27.36	26.55	-0.18%	4,774
Sep 10, 2026	27.99	27.99	27.41	27.41	26.60	-1.37%	4,839
Sep 9, 2026	27.98	27.98	27.31	27.79	26.97	-0.39%	1,577
Sep 8, 2026	27.41	27.98	27.41	27.90	27.08	0.11%	4,502
Sep 7, 2026	27.30	27.90	27.30	27.87	27.05	2.05%	7,663
Sep 4, 2026	27.82	27.82	27.23	27.31	26.50	-0.40%	1,604
Sep 3, 2026	27.44	27.75	27.20	27.42	26.61	-0.07%	2,844
Sep 2, 2026	27.05	27.70	27.00	27.44	26.63	0.04%	5,752
Sep 1, 2026	27.58	27.58	27.10	27.43	26.62	-0.54%	5,990
Aug 31, 2026	27.85	28.50	27.00	27.58	26.76	-0.61%	14,746
Aug 28, 2026	27.53	27.89	27.40	27.75	26.93	1.28%	5,405
Aug 27, 2026	27.99	27.99	27.35	27.40	26.59	0.74%	2,044
Aug 26, 2026	28.55	28.75	27.00	27.20	26.40	-2.86%	11,316
Aug 25, 2026	28.50	28.69	27.80	28.00	27.17	-0.71%	5,108
Aug 24, 2026	27.99	28.30	27.99	28.20	27.37	0.75%	2,313
Aug 21, 2026	28.14	28.40	27.84	27.99	27.16	-0.04%	5,645
Aug 20, 2026	28.30	28.48	27.75	28.00	27.17	0.14%	2,479
Aug 19, 2026	27.16	28.00	27.16	27.96	27.13	0.94%	2,577
Aug 18, 2026	28.00	28.00	27.02	27.70	26.88	0.18%	4,135
Aug 17, 2026	27.99	27.99	27.38	27.65	26.83	0.14%	2,373
Aug 14, 2026	27.08	27.90	27.06	27.61	26.79	-0.68%	1,643
Aug 13, 2026	27.22	27.98	27.22	27.80	26.98	-0.18%	530
Aug 12, 2026	27.22	28.30	27.22	27.85	27.03	1.27%	3,203
Aug 11, 2026	28.40	28.40	27.35	27.50	26.69	-1.22%	640
Aug 10, 2026	27.11	28.21	27.11	27.84	27.02	0.47%	7,399
Aug 7, 2026	28.50	28.50	27.67	27.71	26.89	-2.15%	1,626
Aug 6, 2026	27.85	28.45	27.61	28.32	27.48	1.14%	4,069
Aug 5, 2026	28.45	28.45	27.52	28.00	27.17	1.63%	437
Aug 4, 2026	28.00	28.50	27.52	27.55	26.74	-1.25%	3,544
Aug 3, 2026	28.50	28.50	27.60	27.90	27.08	0.25%	3,346
Jul 31, 2026	27.50	27.98	27.50	27.83	27.01	0.14%	1,055
Jul 30, 2026	27.70	28.44	27.37	27.79	26.97	0.04%	6,473
Jul 29, 2026	27.80	28.00	27.50	27.78	26.96	0.54%	1,165
Jul 28, 2026	29.00	29.00	27.53	27.63	26.81	-0.22%	3,572
Jul 27, 2026	28.75	29.00	27.50	27.69	26.87	-1.88%	10,587
Jul 24, 2026	27.26	28.79	26.72	28.22	27.39	-0.95%	624
Jul 23, 2026	28.45	29.80	28.05	28.49	27.65	0.53%	1,162