Sakthi Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	28.14	28.40	27.84	27.99	27.99	-0.04%	5,645
Aug 20, 2026	28.30	28.48	27.75	28.00	28.00	0.14%	2,479
Aug 19, 2026	27.16	28.00	27.16	27.96	27.96	0.94%	2,577
Aug 18, 2026	28.00	28.00	27.02	27.70	27.70	0.18%	4,135
Aug 17, 2026	27.99	27.99	27.38	27.65	27.65	0.14%	2,373
Aug 14, 2026	27.08	27.90	27.06	27.61	27.61	-0.68%	1,643
Aug 13, 2026	27.22	27.98	27.22	27.80	27.80	-0.18%	530
Aug 12, 2026	27.22	28.30	27.22	27.85	27.85	1.27%	3,203
Aug 11, 2026	28.40	28.40	27.35	27.50	27.50	-1.22%	640
Aug 10, 2026	27.11	28.21	27.11	27.84	27.84	0.47%	7,399
Aug 7, 2026	28.50	28.50	27.67	27.71	27.71	-2.15%	1,626
Aug 6, 2026	27.85	28.45	27.61	28.32	28.32	1.14%	4,069
Aug 5, 2026	28.45	28.45	27.52	28.00	28.00	1.63%	437
Aug 4, 2026	28.00	28.50	27.52	27.55	27.55	-1.25%	3,544
Aug 3, 2026	28.50	28.50	27.60	27.90	27.90	0.25%	3,346
Jul 31, 2026	27.50	27.98	27.50	27.83	27.83	0.14%	1,055
Jul 30, 2026	27.70	28.44	27.37	27.79	27.79	0.04%	6,473
Jul 29, 2026	27.80	28.00	27.50	27.78	27.78	0.54%	1,165
Jul 28, 2026	29.00	29.00	27.53	27.63	27.63	-0.22%	3,572
Jul 27, 2026	28.75	29.00	27.50	27.69	27.69	-1.88%	10,587
Jul 24, 2026	27.26	28.79	26.72	28.22	28.22	-0.95%	624
Jul 23, 2026	28.45	29.80	28.05	28.49	28.49	0.53%	1,162
Jul 22, 2026	28.74	28.74	27.50	28.34	28.34	0.67%	1,521
Jul 21, 2026	28.70	29.00	27.66	28.15	28.15	-0.88%	3,849
Jul 20, 2026	27.50	28.65	27.50	28.40	28.40	1.46%	1,324
Jul 17, 2026	28.98	28.98	27.61	27.99	27.99	-2.27%	2,940
Jul 16, 2026	28.74	28.74	28.00	28.64	28.64	0.07%	4,852
Jul 15, 2026	28.75	29.00	28.25	28.62	28.62	0.18%	1,605
Jul 14, 2026	29.23	29.48	28.05	28.57	28.57	-1.52%	2,256
Jul 13, 2026	29.50	29.50	27.80	29.01	29.01	0.31%	2,421
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