Sarthak Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	44.88	44.88	44.86	44.87	44.87	4.96%	24
Mar 25, 2026	45.00	45.90	42.75	42.75	42.75	-5.00%	348
Mar 24, 2026	45.00	45.00	45.00	45.00	45.00	4.80%	1
Mar 23, 2026	44.73	47.44	42.94	42.94	42.94	-4.98%	212
Mar 20, 2026	45.80	45.80	45.19	45.19	45.19	3.60%	16
Mar 19, 2026	41.58	43.65	39.51	43.62	43.62	4.91%	1,476
Mar 17, 2026	41.58	41.58	41.58	41.58	41.58	-1.00%	1
Mar 16, 2026	42.00	42.00	42.00	42.00	42.00	-4.61%	210
Mar 13, 2026	46.24	46.24	41.84	44.03	44.03	-0.02%	1,010
Mar 12, 2026	42.36	44.04	42.36	44.04	44.04	4.98%	181
Mar 11, 2026	42.14	42.14	41.95	41.95	41.95	4.51%	4
Mar 9, 2026	42.46	44.36	40.14	40.14	40.14	-4.99%	43
Mar 6, 2026	38.74	42.60	38.74	42.25	42.25	3.63%	171
Mar 5, 2026	40.79	40.79	40.77	40.77	40.77	4.94%	27
Mar 4, 2026	35.23	38.93	35.23	38.85	38.85	4.77%	2,875
Mar 2, 2026	39.81	39.81	37.08	37.08	37.08	-5.00%	8
Feb 27, 2026	41.28	43.10	39.03	39.03	39.03	-4.99%	227
Feb 26, 2026	39.13	41.08	39.13	41.08	41.08	4.98%	14
Feb 25, 2026	39.13	39.13	35.41	39.13	39.13	4.99%	444
Feb 24, 2026	37.27	37.27	37.27	37.27	37.27	4.99%	210
Feb 23, 2026	36.85	36.87	33.37	35.50	35.50	1.08%	3,016
Feb 20, 2026	35.01	38.53	35.01	35.12	35.12	-4.31%	738
Feb 19, 2026	36.75	36.75	33.25	36.70	36.70	4.86%	7,925
Feb 18, 2026	33.93	35.00	32.09	35.00	35.00	3.64%	368
Feb 17, 2026	30.58	33.77	30.58	33.77	33.77	4.97%	810
Feb 16, 2026	35.54	35.54	32.17	32.17	32.17	-4.96%	330
Feb 13, 2026	33.86	33.86	30.65	33.85	33.85	4.96%	1,728
Feb 12, 2026	32.25	32.25	32.25	32.25	32.25	4.98%	105
Feb 11, 2026	30.72	30.72	30.72	30.72	30.72	4.99%	36
Feb 10, 2026	26.48	29.26	26.48	29.26	29.26	4.99%	4,140
Feb 9, 2026	28.00	28.00	27.87	27.87	27.87	-4.98%	132
Feb 6, 2026	31.02	31.02	29.33	29.33	29.33	-4.99%	316
Feb 5, 2026	32.60	32.60	30.87	30.87	30.87	-4.99%	203
Feb 4, 2026	32.93	32.93	32.49	32.49	32.49	3.57%	2
Feb 3, 2026	31.37	31.37	31.37	31.37	31.37	-5.00%	119
Feb 2, 2026	33.02	33.02	32.86	33.02	33.02	0.06%	45
Jan 30, 2026	30.52	33.71	30.52	33.00	33.00	2.74%	965
Jan 29, 2026	35.50	35.50	32.12	32.12	32.12	-5.00%	477
Jan 28, 2026	33.81	33.81	33.81	33.81	33.81	5.00%	1,186
Jan 27, 2026	32.20	32.20	32.20	32.20	32.20	-0.12%	30
Jan 23, 2026	32.24	32.24	32.24	32.24	32.24	-0.03%	38
Jan 22, 2026	29.40	32.25	29.40	32.25	32.25	4.23%	550
Jan 21, 2026	32.00	32.00	30.94	30.94	30.94	-4.98%	114
Jan 20, 2026	34.02	34.02	32.56	32.56	32.56	0.49%	1,673
Jan 19, 2026	32.42	32.42	32.00	32.40	32.40	4.92%	2,626
Jan 16, 2026	30.88	30.88	30.88	30.88	30.88	5.00%	34
Jan 14, 2026	29.41	29.41	29.41	29.41	29.41	5.00%	172
Jan 13, 2026	27.73	28.01	27.73	28.01	28.01	1.01%	1,564
Jan 12, 2026	27.71	27.73	27.71	27.73	27.73	-4.90%	4,351
Jan 9, 2026	29.16	29.16	29.16	29.16	29.16	-4.99%	120