Skip to main content
logo
Sakthi Finance Limited (BOM:511066)
India flag India · Delayed Price · Currency is INR
28.86
+0.95 (3.40%)
At close: May 26, 2026

Sakthi Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202629.0029.9428.2828.8628.863.40%19,681
May 25, 202626.7931.8026.7927.9127.915.16%33,459
May 22, 202625.8926.6525.7826.5426.542.99%3,810
May 21, 202626.7826.7825.5525.7725.770.12%2,575
May 20, 202625.9426.2025.5025.7425.740.35%2,576
May 19, 202625.2926.5025.2925.6525.652.15%4,092
May 18, 202626.4426.4424.8125.1125.11-1.49%1,785
May 15, 202626.4727.5025.4025.4925.49-2.90%1,585
May 14, 202625.1526.6425.1526.2526.25-1.57%7,152
May 13, 202625.2727.5025.0026.6726.677.67%3,868
May 12, 202626.3727.5924.1824.7724.77-7.05%15,715
May 11, 202627.8528.1926.5026.6526.65-0.82%15,881
May 8, 202628.2828.2926.5026.8726.87-3.10%12,451
May 7, 202628.0028.2926.5027.7327.730.73%6,539
May 6, 202627.9427.9927.1527.5327.53-0.11%2,250
May 5, 202628.2928.2927.5027.5627.56-1.57%4,842
May 4, 202627.5028.3027.4928.0028.002.56%8,049
Apr 30, 202627.7528.7525.2527.3027.30-1.09%5,008
Apr 29, 202628.3028.8227.0427.6027.600.62%8,734
Apr 28, 202626.9428.9725.5027.4327.433.51%20,016
Apr 27, 202626.9426.9426.2626.5026.501.96%7,096
Apr 24, 202626.9027.4125.7625.9925.99-3.28%5,480
Apr 23, 202626.5026.9926.3126.8726.872.05%6,586
Apr 22, 202625.5026.4025.5026.3326.331.54%7,079
Apr 21, 202626.0626.4525.8525.9325.93-0.99%6,814
Apr 20, 202625.7026.4925.7026.1926.190.19%6,743
Apr 17, 202626.6926.9924.9526.1426.14-1.47%15,671
Apr 16, 202626.0026.6825.4326.5326.532.08%6,983
Apr 15, 202625.0126.3024.8925.9925.995.18%14,048
Apr 13, 202626.2826.2824.1024.7124.71-4.22%5,337
Apr 10, 202625.6526.0025.2925.8025.802.10%7,265
Apr 9, 202625.2926.9025.0225.2725.27-2.58%11,762
Apr 8, 202624.9426.3024.0525.9425.945.70%13,017
Apr 7, 202623.2924.7523.2924.5424.545.32%13,346
Apr 6, 202622.9923.8122.5123.3023.303.01%25,634
Apr 2, 202622.5622.8922.0622.6222.62-0.83%20,932
Apr 1, 202622.3024.0022.2622.8122.812.29%23,720
Mar 30, 202621.8422.5021.1822.3022.302.11%8,372
Mar 27, 202622.7622.7621.6021.8421.84-3.58%19,581
Mar 25, 202622.4423.4222.2022.6522.652.17%23,647
Mar 24, 202622.2723.5021.9822.1722.170.27%7,521
Mar 23, 202622.4422.4821.2522.1122.110.68%27,486
Mar 20, 202621.5723.8821.1021.9621.964.08%45,188
Mar 19, 202622.9423.1120.6021.1021.10-6.88%25,232
Mar 18, 202620.9825.0020.2022.6622.668.11%45,284
Mar 17, 202621.9421.9420.3220.9620.96-1.92%12,772
Mar 16, 202621.8521.9120.5021.3721.37-0.09%6,000
Mar 13, 202621.9422.3821.0521.3921.39-0.97%8,684
Mar 12, 202621.9923.0021.3821.6021.60-0.87%14,813
Mar 11, 202621.7522.4421.7021.7921.790.60%19,911