Sarthak Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	40.29	40.29	40.09	40.09	40.09	1.49%	7
Aug 10, 2026	39.78	39.78	39.50	39.50	39.50	1.28%	12
Aug 6, 2026	40.00	40.00	39.00	39.00	39.00	-1.66%	571
Aug 5, 2026	39.66	39.66	39.66	39.66	39.66	-0.28%	1
Aug 4, 2026	39.77	39.77	39.77	39.77	39.77	-2.00%	50
Jul 28, 2026	40.58	40.58	40.58	40.58	40.58	-1.98%	292
Jul 23, 2026	41.40	41.40	41.40	41.40	41.40	1.92%	8
Jul 22, 2026	40.62	40.62	40.62	40.62	40.62	-1.98%	500
Jul 21, 2026	41.49	41.49	39.87	41.44	41.44	1.87%	621
Jul 16, 2026	36.91	40.70	36.91	40.68	40.68	4.71%	671
Jul 14, 2026	39.29	39.29	38.85	38.85	38.85	3.68%	3
Jul 13, 2026	37.99	37.99	37.46	37.47	37.47	3.48%	14
Jul 10, 2026	36.32	36.32	36.21	36.21	36.21	4.65%	504
Jul 9, 2026	34.59	34.60	31.32	34.60	34.60	4.98%	798
Jul 8, 2026	32.96	32.96	32.96	32.96	32.96	-4.96%	4,616
Jul 7, 2026	36.40	36.40	34.68	34.68	34.68	-4.99%	1,007
Jul 6, 2026	36.70	36.70	33.22	36.50	36.50	4.41%	59
Jul 3, 2026	33.70	35.06	33.70	34.96	34.96	1.69%	1,007
Jul 2, 2026	33.80	34.38	33.80	34.38	34.38	-0.29%	1,003
Jul 1, 2026	33.14	34.48	33.14	34.48	34.48	1.98%	1,001
Jun 30, 2026	33.81	33.81	33.81	33.81	33.81	-1.97%	1,002
Jun 29, 2026	34.49	35.89	34.49	34.49	34.49	-1.99%	1,055
Jun 25, 2026	33.81	35.19	33.81	35.19	35.19	2.00%	994
Jun 24, 2026	34.88	34.88	34.50	34.50	34.50	0.88%	364
Jun 23, 2026	34.20	34.20	32.95	34.20	34.20	1.73%	1,502
Jun 22, 2026	33.62	34.50	33.62	33.62	33.62	-1.98%	1,008
Jun 19, 2026	35.50	35.50	34.30	34.30	34.30	-2.00%	1,075
Jun 18, 2026	34.20	35.00	34.20	35.00	35.00	0.32%	1,156
Jun 17, 2026	35.45	35.45	34.89	34.89	34.89	-1.99%	1,001
Jun 16, 2026	37.04	37.04	35.60	35.60	35.60	-1.98%	663
Jun 15, 2026	36.32	36.32	36.32	36.32	36.32	-2.00%	1,003
Jun 12, 2026	37.06	37.06	37.06	37.06	37.06	-1.96%	1,500
Jun 11, 2026	37.80	37.80	37.80	37.80	37.80	-2.00%	2,000
Jun 10, 2026	38.58	38.58	37.08	38.57	38.57	1.96%	2,176
Jun 9, 2026	39.30	39.30	37.83	37.83	37.83	-1.99%	2,010