Skip to main content
logo
Sakthi Finance Limited (BOM:511066)
India flag India · Delayed Price · Currency is INR
26.00
0.00 (0.00%)
At close: Oct 23, 2026

Sakthi Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202626.0826.4024.0526.0026.00-4,778
Oct 22, 202625.7826.0124.0026.0026.004.67%3,213
Oct 21, 202625.5526.9824.0424.8424.84-2.78%1,781
Oct 19, 202625.9026.2025.0025.5525.55-1.47%1,221
Oct 16, 202625.3925.9924.7525.9325.932.13%6,181
Oct 15, 202625.2025.4025.2025.3925.390.51%1,481
Oct 14, 202625.0025.5224.5225.2625.260.48%1,582
Oct 13, 202624.9925.8424.6625.1425.141.86%3,570
Oct 12, 202625.3725.4324.5924.6824.68-2.26%1,213
Oct 9, 202624.5825.4323.7925.2525.256.14%1,788
Oct 8, 202625.4225.4223.3023.7923.79-5.78%2,781
Oct 7, 202624.7525.4424.3125.2525.252.02%1,585
Oct 6, 202624.9924.9923.3024.7524.75-4,198
Oct 5, 202624.9925.8024.6024.7524.750.12%4,166
Oct 1, 202625.7825.9023.1624.7224.72-4.19%7,283
Sep 30, 202625.5025.8925.2525.8025.802.18%2,181
Sep 29, 202625.9025.9025.0025.2525.25-2.47%4,677
Sep 28, 202625.9925.9925.0125.8925.890.27%504
Sep 25, 202625.9926.3825.2625.8225.820.04%3,522
Sep 24, 202626.4226.4424.7025.8125.81-1.60%8,438
Sep 23, 202626.4426.4825.0226.2326.230.23%3,625
Sep 22, 202626.4426.8726.0026.1726.17-1.73%4,236
Sep 21, 202627.0527.0526.5726.6326.63-1.08%2,435
Sep 18, 202627.4727.4726.7726.9226.922.47%2,915
Sep 17, 202627.9927.9927.0027.0726.27-1.78%16,115
Sep 16, 202627.5028.4427.0027.5626.750.77%6,916
Sep 15, 202627.7727.7726.8027.3526.54-0.04%1,489
Sep 11, 202627.8327.8326.7027.3626.55-0.18%4,774
Sep 10, 202627.9927.9927.4127.4126.60-1.37%4,839
Sep 9, 202627.9827.9827.3127.7926.97-0.39%1,577
Sep 8, 202627.4127.9827.4127.9027.080.11%4,502
Sep 7, 202627.3027.9027.3027.8727.052.05%7,663
Sep 4, 202627.8227.8227.2327.3126.50-0.40%1,604
Sep 3, 202627.4427.7527.2027.4226.61-0.07%2,844
Sep 2, 202627.0527.7027.0027.4426.630.04%5,752
Sep 1, 202627.5827.5827.1027.4326.62-0.54%5,990
Aug 31, 202627.8528.5027.0027.5826.76-0.61%14,746
Aug 28, 202627.5327.8927.4027.7526.931.28%5,405
Aug 27, 202627.9927.9927.3527.4026.590.74%2,044
Aug 26, 202628.5528.7527.0027.2026.40-2.86%11,316
Aug 25, 202628.5028.6927.8028.0027.17-0.71%5,108
Aug 24, 202627.9928.3027.9928.2027.370.75%2,313
Aug 21, 202628.1428.4027.8427.9927.16-0.04%5,645
Aug 20, 202628.3028.4827.7528.0027.170.14%2,479
Aug 19, 202627.1628.0027.1627.9627.130.94%2,577
Aug 18, 202628.0028.0027.0227.7026.880.18%4,135
Aug 17, 202627.9927.9927.3827.6526.830.14%2,373
Aug 14, 202627.0827.9027.0627.6126.79-0.68%1,643
Aug 13, 202627.2227.9827.2227.8026.98-0.18%530
Aug 12, 202627.2228.3027.2227.8527.031.27%3,203