Sarthak Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	41.00	41.00	41.00	41.00	41.00	-	4
Jun 2, 2026	41.82	41.82	41.00	41.00	41.00	-	10
May 29, 2026	41.80	41.80	41.00	41.00	41.00	-	511
May 26, 2026	39.10	41.00	39.00	41.00	41.00	-	1,269
May 25, 2026	41.99	41.99	40.11	41.00	41.00	2.45%	42
May 22, 2026	39.88	40.11	39.88	40.02	40.02	4.76%	305
May 21, 2026	35.85	38.20	35.85	38.20	38.20	4.63%	12
May 20, 2026	38.09	38.09	35.55	36.51	36.51	0.58%	112
May 19, 2026	36.30	36.30	34.58	36.30	36.30	4.97%	3
May 18, 2026	37.50	37.50	34.10	34.58	34.58	-3.22%	226
May 15, 2026	38.45	38.45	35.71	35.73	35.73	-4.72%	109
May 14, 2026	34.55	37.97	34.55	37.50	37.50	3.62%	25
May 13, 2026	35.61	37.98	35.61	36.19	36.19	-3.29%	899
May 12, 2026	37.00	38.15	36.34	37.42	37.42	-2.17%	2,975
May 11, 2026	38.20	38.32	38.00	38.25	38.25	4.79%	679
May 8, 2026	36.83	36.84	36.50	36.50	36.50	4.02%	3,929
May 7, 2026	31.75	35.09	31.75	35.09	35.09	5.00%	4,936
May 6, 2026	36.92	36.92	33.42	33.42	33.42	-4.98%	754
May 5, 2026	33.50	35.17	33.50	35.17	35.17	4.99%	1,463
May 4, 2026	33.48	34.00	33.44	33.50	33.50	0.42%	943
Apr 30, 2026	31.70	33.36	31.70	33.36	33.36	-	316
Apr 29, 2026	35.11	35.11	33.36	33.36	33.36	-4.98%	52
Apr 28, 2026	33.44	35.11	33.34	35.11	35.11	4.99%	202
Apr 27, 2026	31.66	34.93	31.61	33.44	33.44	0.51%	209
Apr 24, 2026	32.44	34.70	32.44	33.27	33.27	0.51%	409
Apr 23, 2026	33.10	34.15	33.10	33.10	33.10	-4.99%	685
Apr 22, 2026	34.84	35.94	34.84	34.84	34.84	-4.99%	2,125
Apr 21, 2026	36.67	37.82	36.67	36.67	36.67	-4.98%	215
Apr 20, 2026	40.62	40.62	38.59	38.59	38.59	-5.00%	60
Apr 17, 2026	40.62	40.62	40.62	40.62	40.62	-4.98%	368
Apr 16, 2026	42.75	42.75	42.75	42.75	42.75	-4.98%	25
Apr 15, 2026	44.99	44.99	44.99	44.99	44.99	-4.98%	23
Apr 13, 2026	47.35	47.35	47.35	47.35	47.35	-5.00%	130
Apr 10, 2026	49.84	49.84	49.84	49.84	49.84	-4.99%	17
Apr 9, 2026	50.10	52.49	47.60	52.46	52.46	4.71%	858
Apr 8, 2026	47.79	52.75	47.79	50.10	50.10	-0.40%	1,214
Apr 7, 2026	54.99	54.99	50.30	50.30	50.30	-4.99%	1,976
Apr 6, 2026	49.95	53.00	48.45	52.94	52.94	3.82%	791
Apr 2, 2026	46.21	51.00	46.21	50.99	50.99	4.83%	712
Apr 1, 2026	44.75	49.45	44.75	48.64	48.64	3.27%	1,012
Mar 30, 2026	47.11	47.11	42.63	47.10	47.10	4.97%	1,178
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