Sarthak Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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