Sakthi Finance Limited (BOM:511066)
India · Delayed Price · Currency is INR 27.73
+0.20 (0.73%)
At close: May 7, 2026
Sakthi Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 27.94 | 27.99 | 27.15 | 27.53 | 27.53 | -0.11% | 2,250 |
| May 5, 2026 | 28.29 | 28.29 | 27.50 | 27.56 | 27.56 | -1.57% | 4,842 |
| May 4, 2026 | 27.50 | 28.30 | 27.49 | 28.00 | 28.00 | 2.56% | 8,049 |
| Apr 30, 2026 | 27.75 | 28.75 | 25.25 | 27.30 | 27.30 | -1.09% | 5,008 |
| Apr 29, 2026 | 28.30 | 28.82 | 27.04 | 27.60 | 27.60 | 0.62% | 8,734 |
| Apr 28, 2026 | 26.94 | 28.97 | 25.50 | 27.43 | 27.43 | 3.51% | 20,016 |
| Apr 27, 2026 | 26.94 | 26.94 | 26.26 | 26.50 | 26.50 | 1.96% | 7,096 |
| Apr 24, 2026 | 26.90 | 27.41 | 25.76 | 25.99 | 25.99 | -3.28% | 5,480 |
| Apr 23, 2026 | 26.50 | 26.99 | 26.31 | 26.87 | 26.87 | 2.05% | 6,586 |
| Apr 22, 2026 | 25.50 | 26.40 | 25.50 | 26.33 | 26.33 | 1.54% | 7,079 |
| Apr 21, 2026 | 26.06 | 26.45 | 25.85 | 25.93 | 25.93 | -0.99% | 6,814 |
| Apr 20, 2026 | 25.70 | 26.49 | 25.70 | 26.19 | 26.19 | 0.19% | 6,743 |
| Apr 17, 2026 | 26.69 | 26.99 | 24.95 | 26.14 | 26.14 | -1.47% | 15,671 |
| Apr 16, 2026 | 26.00 | 26.68 | 25.43 | 26.53 | 26.53 | 2.08% | 6,983 |
| Apr 15, 2026 | 25.01 | 26.30 | 24.89 | 25.99 | 25.99 | 5.18% | 14,048 |
| Apr 13, 2026 | 26.28 | 26.28 | 24.10 | 24.71 | 24.71 | -4.22% | 5,337 |
| Apr 10, 2026 | 25.65 | 26.00 | 25.29 | 25.80 | 25.80 | 2.10% | 7,265 |
| Apr 9, 2026 | 25.29 | 26.90 | 25.02 | 25.27 | 25.27 | -2.58% | 11,762 |
| Apr 8, 2026 | 24.94 | 26.30 | 24.05 | 25.94 | 25.94 | 5.70% | 13,017 |
| Apr 7, 2026 | 23.29 | 24.75 | 23.29 | 24.54 | 24.54 | 5.32% | 13,346 |
| Apr 6, 2026 | 22.99 | 23.81 | 22.51 | 23.30 | 23.30 | 3.01% | 25,634 |
| Apr 2, 2026 | 22.56 | 22.89 | 22.06 | 22.62 | 22.62 | -0.83% | 20,932 |
| Apr 1, 2026 | 22.30 | 24.00 | 22.26 | 22.81 | 22.81 | 2.29% | 23,720 |
| Mar 30, 2026 | 21.84 | 22.50 | 21.18 | 22.30 | 22.30 | 2.11% | 8,372 |
| Mar 27, 2026 | 22.76 | 22.76 | 21.60 | 21.84 | 21.84 | -3.58% | 19,581 |
| Mar 25, 2026 | 22.44 | 23.42 | 22.20 | 22.65 | 22.65 | 2.17% | 23,647 |
| Mar 24, 2026 | 22.27 | 23.50 | 21.98 | 22.17 | 22.17 | 0.27% | 7,521 |
| Mar 23, 2026 | 22.44 | 22.48 | 21.25 | 22.11 | 22.11 | 0.68% | 27,486 |
| Mar 20, 2026 | 21.57 | 23.88 | 21.10 | 21.96 | 21.96 | 4.08% | 45,188 |
| Mar 19, 2026 | 22.94 | 23.11 | 20.60 | 21.10 | 21.10 | -6.88% | 25,232 |
| Mar 18, 2026 | 20.98 | 25.00 | 20.20 | 22.66 | 22.66 | 8.11% | 45,284 |
| Mar 17, 2026 | 21.94 | 21.94 | 20.32 | 20.96 | 20.96 | -1.92% | 12,772 |
| Mar 16, 2026 | 21.85 | 21.91 | 20.50 | 21.37 | 21.37 | -0.09% | 6,000 |
| Mar 13, 2026 | 21.94 | 22.38 | 21.05 | 21.39 | 21.39 | -0.97% | 8,684 |
| Mar 12, 2026 | 21.99 | 23.00 | 21.38 | 21.60 | 21.60 | -0.87% | 14,813 |
| Mar 11, 2026 | 21.75 | 22.44 | 21.70 | 21.79 | 21.79 | 0.60% | 19,911 |
| Mar 10, 2026 | 21.99 | 22.44 | 20.90 | 21.66 | 21.66 | -0.18% | 32,082 |
| Mar 9, 2026 | 22.69 | 22.69 | 21.45 | 21.70 | 21.70 | -1.59% | 14,032 |
| Mar 6, 2026 | 22.31 | 22.90 | 21.90 | 22.05 | 22.05 | -2.17% | 36,347 |
| Mar 5, 2026 | 22.99 | 23.00 | 22.10 | 22.54 | 22.54 | -0.79% | 13,858 |
| Mar 4, 2026 | 23.00 | 23.00 | 22.10 | 22.72 | 22.72 | -2.20% | 17,995 |
| Mar 2, 2026 | 23.97 | 23.97 | 23.01 | 23.23 | 23.23 | -3.09% | 7,850 |
| Feb 27, 2026 | 25.50 | 25.50 | 23.40 | 23.97 | 23.97 | -2.20% | 18,873 |
| Feb 26, 2026 | 25.66 | 25.73 | 24.06 | 24.51 | 24.51 | -2.58% | 10,025 |
| Feb 25, 2026 | 24.75 | 25.40 | 24.00 | 25.16 | 25.16 | 1.78% | 17,202 |
| Feb 24, 2026 | 25.70 | 25.70 | 24.41 | 24.72 | 24.72 | -2.91% | 13,176 |
| Feb 23, 2026 | 25.99 | 27.00 | 25.08 | 25.46 | 25.46 | 1.64% | 13,417 |
| Feb 20, 2026 | 26.00 | 26.44 | 24.81 | 25.05 | 25.05 | -3.65% | 33,940 |
| Feb 19, 2026 | 27.94 | 27.94 | 25.15 | 26.00 | 26.00 | -3.70% | 19,044 |
| Feb 18, 2026 | 27.80 | 28.50 | 26.60 | 27.00 | 27.00 | -2.60% | 27,453 |