Skip to main content
logo
Sakthi Finance Limited (BOM:511066)
India flag India · Delayed Price · Currency is INR
29.08
+0.73 (2.57%)
At close: Jun 17, 2026

Sakthi Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202628.5029.2528.0029.0829.082.57%7,712
Jun 16, 202628.3029.5028.1028.3528.353.35%6,434
Jun 15, 202627.5028.3726.7027.4327.43-0.07%10,961
Jun 12, 202626.5627.7526.4727.4527.453.70%2,417
Jun 11, 202627.1227.1226.0026.4726.47-1.93%5,658
Jun 10, 202627.2928.3026.6526.9926.99-1.10%3,221
Jun 9, 202627.2027.6526.8927.2927.291.53%2,950
Jun 8, 202626.9927.4526.7026.8826.88-0.41%3,039
Jun 5, 202627.0027.5526.6026.9926.99-0.04%11,869
Jun 4, 202626.5527.9926.5527.0027.000.90%4,725
Jun 3, 202627.5527.7426.5026.7626.76-2.90%4,161
Jun 2, 202626.8127.8926.8127.5627.561.06%27,716
Jun 1, 202627.2028.8026.7027.2727.27-1.52%34,944
May 29, 202628.0929.0027.6027.6927.69-3.38%39,639
May 27, 202628.3129.4528.1528.6628.66-0.69%5,354
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