Sarthak Global Limited (BOM:530993)
India · Delayed Price · Currency is INR 49.49
+2.35 (4.99%)
At close: Nov 3, 2026
Sarthak Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 4.99% | 2 |
| Nov 2, 2026 | 47.15 | 47.15 | 47.14 | 47.14 | 47.14 | 3.83% | 759 |
| Oct 30, 2026 | 45.67 | 45.67 | 45.40 | 45.40 | 45.40 | 4.37% | 827 |
| Oct 29, 2026 | 45.00 | 45.00 | 40.85 | 43.50 | 43.50 | 1.16% | 13 |
| Oct 28, 2026 | 43.54 | 43.54 | 43.00 | 43.00 | 43.00 | 3.69% | 80 |
| Oct 27, 2026 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 4.99% | 1 |
| Oct 26, 2026 | 37.80 | 39.69 | 37.80 | 39.50 | 39.50 | 4.50% | 10 |
| Oct 23, 2026 | 34.20 | 37.80 | 34.20 | 37.80 | 37.80 | 5.00% | 761 |
| Oct 22, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.13% | 1 |
| Oct 21, 2026 | 39.58 | 39.58 | 35.82 | 36.41 | 36.41 | -3.42% | 504 |
| Oct 19, 2026 | 35.40 | 37.70 | 34.12 | 37.70 | 37.70 | 4.98% | 762 |
| Oct 16, 2026 | 37.00 | 37.00 | 35.91 | 35.91 | 35.91 | -5.00% | 52 |
| Oct 15, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | 1 |
| Oct 14, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 51 |
| Oct 13, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 1 |
| Oct 9, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | 1 |
| Oct 8, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -4.88% | 10 |
| Oct 6, 2026 | 43.05 | 43.05 | 41.00 | 41.00 | 41.00 | - | 1,241 |
| Oct 5, 2026 | 43.00 | 43.00 | 41.00 | 41.00 | 41.00 | - | 25 |
| Oct 1, 2026 | 44.59 | 44.59 | 40.35 | 41.00 | 41.00 | -3.46% | 151 |
| Sep 30, 2026 | 46.18 | 46.18 | 41.80 | 42.47 | 42.47 | -3.46% | 1,532 |
| Sep 29, 2026 | 43.99 | 43.99 | 40.00 | 43.99 | 43.99 | 4.99% | 16 |
| Sep 28, 2026 | 41.99 | 41.99 | 39.90 | 41.90 | 41.90 | -0.21% | 14 |
| Sep 25, 2026 | 44.91 | 44.91 | 40.65 | 41.99 | 41.99 | -1.85% | 245 |
| Sep 24, 2026 | 43.26 | 43.26 | 39.15 | 42.78 | 42.78 | 3.83% | 749 |
| Sep 23, 2026 | 41.00 | 41.20 | 37.28 | 41.20 | 41.20 | 4.99% | 325 |
| Sep 22, 2026 | 37.40 | 39.27 | 35.55 | 39.24 | 39.24 | 4.92% | 1,065 |
| Sep 21, 2026 | 33.87 | 37.43 | 33.87 | 37.40 | 37.40 | 4.91% | 254 |
| Sep 18, 2026 | 34.12 | 35.79 | 34.12 | 35.65 | 35.65 | 4.48% | 3 |
| Sep 17, 2026 | 30.88 | 34.12 | 30.88 | 34.12 | 34.12 | 4.98% | 558 |
| Sep 16, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 2 |
| Sep 15, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 2 |
| Sep 9, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -1.07% | 243 |
| Sep 8, 2026 | 32.60 | 36.01 | 32.59 | 32.85 | 32.85 | -4.23% | 513 |
| Sep 7, 2026 | 35.92 | 36.10 | 34.30 | 34.30 | 34.30 | -4.99% | 1,502 |
| Sep 4, 2026 | 39.17 | 39.17 | 35.45 | 36.10 | 36.10 | -3.24% | 3,317 |
| Sep 3, 2026 | 37.49 | 37.49 | 35.75 | 37.31 | 37.31 | -0.77% | 48 |
| Sep 2, 2026 | 37.81 | 37.81 | 34.25 | 37.60 | 37.60 | 4.42% | 753 |
| Sep 1, 2026 | 32.59 | 36.01 | 32.59 | 36.01 | 36.01 | 4.99% | 3,277 |
| Aug 31, 2026 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -4.99% | 4 |
| Aug 28, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -5.00% | 102 |
| Aug 27, 2026 | 37.52 | 39.39 | 37.52 | 38.00 | 38.00 | 1.28% | 4 |
| Aug 26, 2026 | 41.00 | 41.00 | 37.31 | 37.52 | 37.52 | -4.46% | 18 |
| Aug 25, 2026 | 42.50 | 42.50 | 38.48 | 39.27 | 39.27 | -3.04% | 4,083 |
| Aug 24, 2026 | 38.22 | 40.95 | 38.22 | 40.50 | 40.50 | 3.85% | 42 |
| Aug 21, 2026 | 38.22 | 39.00 | 38.22 | 39.00 | 39.00 | - | 6 |
| Aug 20, 2026 | 39.00 | 39.00 | 38.22 | 39.00 | 39.00 | - | 601 |
| Aug 19, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.26% | 2 |
| Aug 18, 2026 | 39.50 | 39.50 | 39.10 | 39.10 | 39.10 | -1.98% | 6 |
| Aug 13, 2026 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | -0.50% | 1 |