Sakthi Finance Limited (BOM:511066)
India · Delayed Price · Currency is INR 26.55
-0.49 (-1.81%)
At close: Nov 13, 2026
Sakthi Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 27.50 | 27.50 | 26.45 | 26.55 | 26.55 | -1.81% | 4,433 |
| Nov 12, 2026 | 27.20 | 27.20 | 26.37 | 27.04 | 27.04 | 0.67% | 3,513 |
| Nov 11, 2026 | 26.09 | 27.35 | 26.05 | 26.86 | 26.86 | 2.95% | 9,235 |
| Nov 9, 2026 | 27.84 | 27.84 | 26.00 | 26.09 | 26.09 | -5.20% | 3,768 |
| Nov 8, 2026 | 29.00 | 29.00 | 25.10 | 27.52 | 27.52 | 5.89% | 1,800 |
| Nov 6, 2026 | 26.35 | 26.35 | 25.12 | 25.99 | 25.99 | -2.04% | 2,348 |
| Nov 5, 2026 | 25.50 | 27.00 | 25.50 | 26.53 | 26.53 | 4.24% | 1,854 |
| Nov 4, 2026 | 25.50 | 25.50 | 24.61 | 25.45 | 25.45 | 0.24% | 490 |
| Nov 3, 2026 | 25.40 | 25.70 | 25.00 | 25.39 | 25.39 | 0.67% | 533 |
| Nov 2, 2026 | 25.70 | 25.70 | 24.62 | 25.22 | 25.22 | -0.71% | 1,616 |
| Oct 30, 2026 | 25.88 | 25.88 | 25.00 | 25.40 | 25.40 | 0.83% | 1,137 |
| Oct 29, 2026 | 25.51 | 26.00 | 25.05 | 25.19 | 25.19 | -1.25% | 2,435 |
| Oct 28, 2026 | 25.70 | 25.89 | 25.05 | 25.51 | 25.51 | -1.54% | 1,388 |
| Oct 27, 2026 | 25.98 | 26.50 | 25.21 | 25.91 | 25.91 | 1.45% | 2,450 |
| Oct 26, 2026 | 26.00 | 26.00 | 24.51 | 25.54 | 25.54 | -1.77% | 1,888 |
| Oct 23, 2026 | 26.08 | 26.40 | 24.05 | 26.00 | 26.00 | - | 4,778 |
| Oct 22, 2026 | 25.78 | 26.01 | 24.00 | 26.00 | 26.00 | 4.67% | 3,213 |
| Oct 21, 2026 | 25.55 | 26.98 | 24.04 | 24.84 | 24.84 | -2.78% | 1,822 |
| Oct 19, 2026 | 25.90 | 26.20 | 25.00 | 25.55 | 25.55 | -1.47% | 1,221 |
| Oct 16, 2026 | 25.39 | 25.99 | 24.75 | 25.93 | 25.93 | 2.13% | 6,181 |
| Oct 15, 2026 | 25.20 | 25.40 | 25.20 | 25.39 | 25.39 | 0.51% | 1,481 |
| Oct 14, 2026 | 25.00 | 25.52 | 24.52 | 25.26 | 25.26 | 0.48% | 1,582 |
| Oct 13, 2026 | 24.99 | 25.84 | 24.66 | 25.14 | 25.14 | 1.86% | 3,570 |
| Oct 12, 2026 | 25.37 | 25.43 | 24.59 | 24.68 | 24.68 | -2.26% | 1,213 |
| Oct 9, 2026 | 24.58 | 25.43 | 23.79 | 25.25 | 25.25 | 6.14% | 1,788 |
| Oct 8, 2026 | 25.42 | 25.42 | 23.30 | 23.79 | 23.79 | -5.78% | 2,781 |
| Oct 7, 2026 | 24.75 | 25.44 | 24.31 | 25.25 | 25.25 | 2.02% | 1,585 |
| Oct 6, 2026 | 24.99 | 24.99 | 23.30 | 24.75 | 24.75 | - | 4,198 |
| Oct 5, 2026 | 24.99 | 25.80 | 24.60 | 24.75 | 24.75 | 0.12% | 4,166 |
| Oct 1, 2026 | 25.78 | 25.90 | 23.16 | 24.72 | 24.72 | -4.19% | 7,283 |
| Sep 30, 2026 | 25.50 | 25.89 | 25.25 | 25.80 | 25.80 | 2.18% | 2,181 |
| Sep 29, 2026 | 25.90 | 25.90 | 25.00 | 25.25 | 25.25 | -2.47% | 4,677 |
| Sep 28, 2026 | 25.99 | 25.99 | 25.01 | 25.89 | 25.89 | 0.27% | 504 |
| Sep 25, 2026 | 25.99 | 26.38 | 25.26 | 25.82 | 25.82 | 0.04% | 3,522 |
| Sep 24, 2026 | 26.42 | 26.44 | 24.70 | 25.81 | 25.81 | -1.60% | 8,438 |
| Sep 23, 2026 | 26.44 | 26.48 | 25.02 | 26.23 | 26.23 | 0.23% | 3,625 |
| Sep 22, 2026 | 26.44 | 26.87 | 26.00 | 26.17 | 26.17 | -1.73% | 4,236 |
| Sep 21, 2026 | 27.05 | 27.05 | 26.57 | 26.63 | 26.63 | -1.08% | 2,435 |
| Sep 18, 2026 | 27.47 | 27.47 | 26.77 | 26.92 | 26.92 | 2.47% | 2,915 |
| Sep 17, 2026 | 27.99 | 27.99 | 27.00 | 27.07 | 26.27 | -1.78% | 16,115 |
| Sep 16, 2026 | 27.50 | 28.44 | 27.00 | 27.56 | 26.75 | 0.77% | 6,916 |
| Sep 15, 2026 | 27.77 | 27.77 | 26.80 | 27.35 | 26.54 | -0.04% | 1,489 |
| Sep 11, 2026 | 27.83 | 27.83 | 26.70 | 27.36 | 26.55 | -0.18% | 4,774 |
| Sep 10, 2026 | 27.99 | 27.99 | 27.41 | 27.41 | 26.60 | -1.37% | 4,839 |
| Sep 9, 2026 | 27.98 | 27.98 | 27.31 | 27.79 | 26.97 | -0.39% | 1,577 |
| Sep 8, 2026 | 27.41 | 27.98 | 27.41 | 27.90 | 27.08 | 0.11% | 4,502 |
| Sep 7, 2026 | 27.30 | 27.90 | 27.30 | 27.87 | 27.05 | 2.05% | 7,663 |
| Sep 4, 2026 | 27.82 | 27.82 | 27.23 | 27.31 | 26.50 | -0.40% | 1,604 |
| Sep 3, 2026 | 27.44 | 27.75 | 27.20 | 27.42 | 26.61 | -0.07% | 2,844 |
| Sep 2, 2026 | 27.05 | 27.70 | 27.00 | 27.44 | 26.63 | 0.04% | 5,752 |