Sarthak Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	30.69	30.69	30.69	30.69	30.69	-4.98%	462
Jan 7, 2026	32.30	32.30	32.30	32.30	32.30	-4.97%	199
Jan 6, 2026	33.99	33.99	33.99	33.99	33.99	-4.98%	22
Jan 5, 2026	35.77	35.77	35.77	35.77	35.77	-4.99%	611
Jan 2, 2026	37.65	37.65	37.65	37.65	37.65	-5.00%	426
Jan 1, 2026	39.63	39.63	39.63	39.63	39.63	-4.99%	307
Dec 31, 2025	43.90	45.99	41.71	41.71	41.71	-4.99%	171
Dec 30, 2025	41.95	44.00	39.86	43.90	43.90	4.65%	1,462
Dec 29, 2025	45.29	45.29	41.95	41.95	41.95	-2.76%	961
Dec 26, 2025	43.14	43.14	43.14	43.14	43.14	4.99%	967
Dec 24, 2025	41.09	41.09	41.09	41.09	41.09	4.98%	851
Dec 23, 2025	39.14	39.14	39.14	39.14	39.14	4.99%	695
Dec 22, 2025	37.28	37.28	37.27	37.28	37.28	4.98%	426
Dec 19, 2025	34.50	35.51	34.50	35.51	35.51	5.00%	334
Dec 18, 2025	33.82	33.82	33.82	33.82	33.82	-4.97%	5,239
Dec 17, 2025	37.64	37.64	35.59	35.59	35.59	-4.99%	666
Dec 16, 2025	40.87	40.87	36.99	37.46	37.46	-3.78%	3,425
Dec 15, 2025	37.83	38.94	37.83	38.93	38.93	4.96%	2,206
Dec 12, 2025	37.09	37.09	35.68	37.09	37.09	4.98%	4,486
Dec 11, 2025	35.33	35.33	35.33	35.33	35.33	4.99%	1,453
Dec 10, 2025	32.21	33.65	30.45	33.65	33.65	4.99%	565
Dec 9, 2025	32.05	33.05	32.00	32.05	32.05	-4.84%	2,254
Dec 8, 2025	37.22	37.22	33.68	33.68	33.68	-4.99%	4,595
Dec 5, 2025	37.31	37.31	35.45	35.45	35.45	-4.99%	3,189
Dec 4, 2025	39.27	39.27	37.31	37.31	37.31	-4.99%	1,539
Dec 3, 2025	39.27	39.27	39.27	39.27	39.27	-4.98%	2,768
Dec 2, 2025	41.33	41.33	41.33	41.33	41.33	-4.99%	106
Dec 1, 2025	43.50	43.50	43.50	43.50	43.50	-4.98%	52
Nov 28, 2025	45.78	45.78	45.78	45.78	45.78	-1.99%	2,117
Nov 27, 2025	46.71	46.71	46.71	46.71	46.71	-1.99%	1
Nov 26, 2025	47.52	47.66	47.52	47.66	47.66	-1.69%	11
Nov 25, 2025	48.48	48.48	48.48	48.48	48.48	-1.98%	385
Nov 24, 2025	49.46	49.46	49.46	49.46	49.46	-1.98%	18
Nov 21, 2025	50.46	50.46	50.46	50.46	50.46	-1.98%	270
Nov 20, 2025	51.48	51.48	51.48	51.48	51.48	-2.00%	261
Nov 19, 2025	52.53	52.53	52.53	52.53	52.53	-2.00%	2,131
Nov 18, 2025	53.60	53.60	53.60	53.60	53.60	-1.98%	1,230
Nov 17, 2025	54.68	54.68	54.68	54.68	54.68	-1.99%	933
Nov 14, 2025	55.79	55.79	55.79	55.79	55.79	-1.99%	12
Nov 13, 2025	56.92	56.92	56.92	56.92	56.92	-2.00%	50