Sakthi Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	28.98	29.00	27.66	28.92	28.92	1.08%	7,216
Jul 9, 2026	28.26	28.85	26.15	28.61	28.61	1.27%	9,437
Jul 8, 2026	28.08	28.85	28.08	28.25	28.25	-2.15%	2,151
Jul 7, 2026	28.31	29.70	28.22	28.87	28.87	-1.16%	6,154
Jul 6, 2026	28.70	29.98	27.87	29.21	29.21	1.92%	8,400
Jul 3, 2026	28.50	29.50	28.50	28.66	28.66	0.56%	6,395
Jul 2, 2026	28.45	28.69	27.70	28.50	28.50	1.17%	2,499
Jul 1, 2026	28.90	28.90	27.90	28.17	28.17	-0.60%	3,269
Jun 30, 2026	27.70	28.75	27.50	28.34	28.34	2.46%	3,308
Jun 29, 2026	27.05	28.47	27.05	27.66	27.66	-2.85%	13,265
Jun 25, 2026	28.92	28.92	28.32	28.47	28.47	-1.56%	2,654
Jun 24, 2026	29.40	29.40	28.30	28.92	28.92	-0.92%	3,377
Jun 23, 2026	28.55	29.38	28.05	29.19	29.19	2.24%	3,436
Jun 22, 2026	29.49	29.50	28.54	28.55	28.55	-1.72%	2,182
Jun 19, 2026	28.50	29.50	27.15	29.05	29.05	1.75%	11,726
Jun 18, 2026	29.50	29.97	28.50	28.55	28.55	-1.82%	6,074
Jun 17, 2026	28.50	29.25	28.00	29.08	29.08	2.57%	7,712
Jun 16, 2026	28.30	29.50	28.10	28.35	28.35	3.35%	6,434
Jun 15, 2026	27.50	28.37	26.70	27.43	27.43	-0.07%	10,961
Jun 12, 2026	26.56	27.75	26.47	27.45	27.45	3.70%	2,417
Jun 11, 2026	27.12	27.12	26.00	26.47	26.47	-1.93%	5,658
Jun 10, 2026	27.29	28.30	26.65	26.99	26.99	-1.10%	3,221
Jun 9, 2026	27.20	27.65	26.89	27.29	27.29	1.53%	2,950
Jun 8, 2026	26.99	27.45	26.70	26.88	26.88	-0.41%	3,039
Jun 5, 2026	27.00	27.55	26.60	26.99	26.99	-0.04%	11,869
Jun 4, 2026	26.55	27.99	26.55	27.00	27.00	0.90%	4,725
Jun 3, 2026	27.55	27.74	26.50	26.76	26.76	-2.90%	4,161
Jun 2, 2026	26.81	27.89	26.81	27.56	27.56	1.06%	27,716
Jun 1, 2026	27.20	28.80	26.70	27.27	27.27	-1.52%	34,944
May 29, 2026	28.09	29.00	27.60	27.69	27.69	-3.38%	39,639
May 27, 2026	28.31	29.45	28.15	28.66	28.66	-0.69%	5,354
May 26, 2026	29.00	29.94	28.28	28.86	28.86	3.40%	19,681
May 25, 2026	26.79	31.80	26.79	27.91	27.91	5.16%	33,459
May 22, 2026	25.89	26.65	25.78	26.54	26.54	2.99%	3,810
May 21, 2026	26.78	26.78	25.55	25.77	25.77	0.12%	2,575
May 20, 2026	25.94	26.20	25.50	25.74	25.74	0.35%	2,576
May 19, 2026	25.29	26.50	25.29	25.65	25.65	2.15%	4,092
May 18, 2026	26.44	26.44	24.81	25.11	25.11	-1.49%	1,785
May 15, 2026	26.47	27.50	25.40	25.49	25.49	-2.90%	1,585
May 14, 2026	25.15	26.64	25.15	26.25	26.25	-1.57%	7,152
May 13, 2026	25.27	27.50	25.00	26.67	26.67	7.67%	3,868
May 12, 2026	26.37	27.59	24.18	24.77	24.77	-7.05%	15,715
May 11, 2026	27.85	28.19	26.50	26.65	26.65	-0.82%	15,881
May 8, 2026	28.28	28.29	26.50	26.87	26.87	-3.10%	12,451
May 7, 2026	28.00	28.29	26.50	27.73	27.73	0.73%	6,539
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