Sacheta Metals Limited (BOM:531869)
India · Delayed Price · Currency is INR 3.760
-0.070 (-1.83%)
At close: Mar 30, 2026
Sacheta Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 3.81 | 3.86 | 3.75 | 3.76 | 3.76 | -1.83% | 82,760 |
| Mar 27, 2026 | 3.86 | 3.87 | 3.81 | 3.83 | 3.83 | -0.52% | 141,444 |
| Mar 25, 2026 | 3.90 | 3.98 | 3.80 | 3.85 | 3.85 | -1.28% | 159,167 |
| Mar 24, 2026 | 3.94 | 3.94 | 3.78 | 3.90 | 3.90 | 3.45% | 66,372 |
| Mar 23, 2026 | 4.02 | 4.02 | 3.77 | 3.77 | 3.77 | -4.07% | 156,491 |
| Mar 20, 2026 | 3.95 | 4.04 | 3.82 | 3.93 | 3.93 | 2.34% | 244,764 |
| Mar 19, 2026 | 3.97 | 3.97 | 3.74 | 3.84 | 3.84 | -2.04% | 83,409 |
| Mar 18, 2026 | 3.98 | 3.98 | 3.88 | 3.92 | 3.92 | 0.26% | 36,080 |
| Mar 17, 2026 | 3.94 | 3.94 | 3.84 | 3.91 | 3.91 | 0.51% | 81,523 |
| Mar 16, 2026 | 3.87 | 3.94 | 3.81 | 3.89 | 3.89 | 0.26% | 120,941 |
| Mar 13, 2026 | 3.83 | 3.93 | 3.83 | 3.88 | 3.88 | - | 108,907 |
| Mar 12, 2026 | 3.98 | 3.98 | 3.80 | 3.88 | 3.88 | -1.02% | 352,945 |
| Mar 11, 2026 | 3.86 | 3.98 | 3.80 | 3.92 | 3.92 | 1.03% | 166,824 |
| Mar 10, 2026 | 3.87 | 4.00 | 3.80 | 3.88 | 3.88 | 0.26% | 166,837 |
| Mar 9, 2026 | 4.03 | 4.03 | 3.71 | 3.87 | 3.87 | -2.76% | 67,139 |
| Mar 6, 2026 | 3.87 | 3.99 | 3.87 | 3.98 | 3.98 | 1.02% | 29,552 |
| Mar 5, 2026 | 3.90 | 3.99 | 3.87 | 3.94 | 3.94 | 0.77% | 75,212 |
| Mar 4, 2026 | 3.81 | 3.94 | 3.81 | 3.91 | 3.91 | -0.76% | 65,070 |
| Mar 2, 2026 | 3.83 | 3.97 | 3.55 | 3.94 | 3.94 | 0.51% | 220,271 |
| Feb 27, 2026 | 3.85 | 3.98 | 3.83 | 3.92 | 3.92 | 1.55% | 89,284 |
| Feb 26, 2026 | 3.88 | 3.94 | 3.84 | 3.86 | 3.86 | -1.28% | 80,870 |
| Feb 25, 2026 | 3.89 | 3.94 | 3.88 | 3.91 | 3.91 | 0.77% | 102,787 |
| Feb 24, 2026 | 3.90 | 3.93 | 3.85 | 3.88 | 3.88 | -0.51% | 83,402 |
| Feb 23, 2026 | 3.99 | 3.99 | 3.90 | 3.90 | 3.90 | -1.02% | 79,800 |
| Feb 20, 2026 | 3.94 | 4.00 | 3.90 | 3.94 | 3.94 | 0.77% | 74,018 |
| Feb 19, 2026 | 4.00 | 4.00 | 3.87 | 3.91 | 3.91 | -1.26% | 162,174 |
| Feb 18, 2026 | 3.96 | 4.05 | 3.91 | 3.96 | 3.96 | - | 100,198 |
| Feb 17, 2026 | 3.92 | 4.05 | 3.92 | 3.96 | 3.96 | 1.02% | 103,561 |
| Feb 16, 2026 | 3.97 | 3.99 | 3.91 | 3.92 | 3.92 | -0.25% | 98,429 |
| Feb 13, 2026 | 4.00 | 4.03 | 3.90 | 3.93 | 3.93 | -1.50% | 231,731 |
| Feb 12, 2026 | 3.98 | 4.08 | 3.90 | 3.99 | 3.99 | 1.27% | 233,589 |
| Feb 11, 2026 | 4.00 | 4.00 | 3.81 | 3.94 | 3.94 | -4.60% | 870,306 |
| Feb 10, 2026 | 4.17 | 4.70 | 3.81 | 4.13 | 4.13 | -1.43% | 2,791,151 |
| Feb 9, 2026 | 3.95 | 4.69 | 3.95 | 4.19 | 4.19 | 4.49% | 510,136 |
| Feb 6, 2026 | 4.03 | 4.17 | 4.01 | 4.01 | 4.01 | -0.74% | 61,371 |
| Feb 5, 2026 | 4.06 | 4.17 | 4.02 | 4.04 | 4.04 | -0.49% | 65,130 |
| Feb 4, 2026 | 4.00 | 4.20 | 3.96 | 4.06 | 4.06 | 1.50% | 250,531 |
| Feb 3, 2026 | 4.12 | 4.13 | 3.82 | 4.00 | 4.00 | -1.23% | 119,796 |
| Feb 2, 2026 | 4.08 | 4.10 | 3.95 | 4.05 | 4.05 | 1.25% | 63,475 |
| Feb 1, 2026 | 4.24 | 4.24 | 3.92 | 4.00 | 4.00 | - | 138,323 |
| Jan 30, 2026 | 4.13 | 4.17 | 3.85 | 4.00 | 4.00 | -1.23% | 515,370 |
| Jan 29, 2026 | 3.94 | 4.15 | 3.91 | 4.05 | 4.05 | 2.79% | 288,774 |
| Jan 28, 2026 | 4.10 | 4.30 | 3.85 | 3.94 | 3.94 | -5.52% | 525,448 |
| Jan 27, 2026 | 4.29 | 4.31 | 4.12 | 4.17 | 4.17 | -1.18% | 50,780 |
| Jan 23, 2026 | 4.34 | 4.39 | 4.10 | 4.22 | 4.22 | -0.71% | 86,897 |
| Jan 22, 2026 | 4.12 | 4.60 | 3.95 | 4.25 | 4.25 | 4.94% | 135,149 |
| Jan 21, 2026 | 4.07 | 4.30 | 3.95 | 4.05 | 4.05 | -3.11% | 250,404 |
| Jan 20, 2026 | 4.49 | 4.50 | 4.14 | 4.18 | 4.18 | -5.22% | 204,535 |
| Jan 19, 2026 | 4.57 | 4.57 | 4.40 | 4.41 | 4.41 | -1.34% | 164,963 |
| Jan 16, 2026 | 4.58 | 4.60 | 4.40 | 4.47 | 4.47 | -1.54% | 154,596 |