Sacheta Metals Limited (BOM:531869)
India · Delayed Price · Currency is INR 4.050
-0.130 (-3.11%)
At close: Jan 21, 2026
Sacheta Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 4.35 | 4.65 | 4.30 | 4.54 | 4.54 | 6.57% | 462,463 |
| Jan 13, 2026 | 4.30 | 4.30 | 4.15 | 4.26 | 4.26 | 1.67% | 128,901 |
| Jan 12, 2026 | 4.18 | 4.30 | 4.11 | 4.19 | 4.19 | 0.72% | 77,607 |
| Jan 9, 2026 | 4.10 | 4.40 | 3.92 | 4.16 | 4.16 | -3.03% | 81,156 |
| Jan 8, 2026 | 4.50 | 4.58 | 4.25 | 4.29 | 4.29 | -2.72% | 142,177 |
| Jan 7, 2026 | 4.59 | 4.64 | 4.40 | 4.41 | 4.41 | -1.34% | 160,073 |
| Jan 6, 2026 | 4.42 | 4.55 | 4.37 | 4.47 | 4.47 | 1.13% | 200,096 |
| Jan 5, 2026 | 4.68 | 4.68 | 4.10 | 4.42 | 4.42 | -1.34% | 142,477 |
| Jan 2, 2026 | 4.67 | 4.72 | 4.31 | 4.48 | 4.48 | -1.97% | 167,780 |
| Jan 1, 2026 | 4.23 | 4.59 | 4.20 | 4.57 | 4.57 | 8.29% | 356,424 |
| Dec 31, 2025 | 4.22 | 4.22 | 4.08 | 4.22 | 4.22 | 0.48% | 135,374 |
| Dec 30, 2025 | 4.07 | 4.25 | 4.01 | 4.20 | 4.20 | 5.00% | 204,083 |
| Dec 29, 2025 | 4.21 | 4.25 | 3.90 | 4.00 | 4.00 | -3.38% | 179,604 |
| Dec 26, 2025 | 4.02 | 4.17 | 4.02 | 4.14 | 4.14 | 2.48% | 30,874 |
| Dec 24, 2025 | 4.21 | 4.21 | 4.01 | 4.04 | 4.04 | -3.35% | 106,163 |
| Dec 23, 2025 | 4.09 | 4.25 | 4.09 | 4.18 | 4.18 | 0.48% | 75,993 |
| Dec 22, 2025 | 4.14 | 4.34 | 4.08 | 4.16 | 4.16 | 2.21% | 79,617 |
| Dec 19, 2025 | 4.14 | 4.14 | 4.00 | 4.07 | 4.07 | -1.93% | 44,966 |
| Dec 18, 2025 | 4.18 | 4.18 | 4.06 | 4.15 | 4.15 | - | 74,677 |
| Dec 17, 2025 | 4.02 | 4.24 | 4.02 | 4.15 | 4.15 | 0.48% | 95,741 |
| Dec 16, 2025 | 3.97 | 4.20 | 3.86 | 4.13 | 4.13 | 4.82% | 239,644 |
| Dec 15, 2025 | 3.79 | 3.95 | 3.74 | 3.94 | 3.94 | 5.91% | 125,837 |
| Dec 12, 2025 | 3.87 | 3.87 | 3.69 | 3.72 | 3.72 | -2.62% | 216,769 |
| Dec 11, 2025 | 3.82 | 3.89 | 3.80 | 3.82 | 3.82 | - | 97,582 |
| Dec 10, 2025 | 3.91 | 3.91 | 3.76 | 3.82 | 3.82 | -0.78% | 74,584 |
| Dec 9, 2025 | 3.67 | 3.88 | 3.65 | 3.85 | 3.85 | 2.94% | 96,967 |
| Dec 8, 2025 | 3.84 | 3.90 | 3.61 | 3.74 | 3.74 | -1.84% | 142,064 |
| Dec 5, 2025 | 3.94 | 3.96 | 3.80 | 3.81 | 3.81 | -0.52% | 130,017 |
| Dec 4, 2025 | 3.87 | 4.00 | 3.70 | 3.83 | 3.83 | - | 283,265 |
| Dec 3, 2025 | 3.86 | 4.03 | 3.82 | 3.83 | 3.83 | -4.01% | 421,882 |
| Dec 2, 2025 | 4.09 | 4.18 | 3.80 | 3.99 | 3.99 | -1.24% | 217,072 |
| Dec 1, 2025 | 4.30 | 4.30 | 4.00 | 4.04 | 4.04 | -4.04% | 188,108 |
| Nov 28, 2025 | 4.19 | 4.25 | 4.04 | 4.21 | 4.21 | 1.69% | 97,700 |
| Nov 27, 2025 | 4.15 | 4.18 | 4.02 | 4.14 | 4.14 | 0.24% | 61,514 |
| Nov 26, 2025 | 4.00 | 4.25 | 4.00 | 4.13 | 4.13 | 1.23% | 58,956 |
| Nov 25, 2025 | 4.28 | 4.28 | 3.86 | 4.08 | 4.08 | -2.86% | 109,180 |
| Nov 24, 2025 | 4.32 | 4.45 | 4.10 | 4.20 | 4.20 | -1.64% | 139,890 |
| Nov 21, 2025 | 4.36 | 4.36 | 4.23 | 4.27 | 4.27 | -0.23% | 71,774 |
| Nov 20, 2025 | 4.30 | 4.46 | 4.20 | 4.28 | 4.28 | -0.47% | 103,740 |
| Nov 19, 2025 | 4.56 | 4.56 | 4.30 | 4.30 | 4.30 | -1.60% | 377,616 |
| Nov 18, 2025 | 4.48 | 4.64 | 4.25 | 4.37 | 4.37 | -0.23% | 154,341 |
| Nov 17, 2025 | 4.57 | 4.69 | 4.33 | 4.38 | 4.38 | -3.10% | 192,832 |
| Nov 14, 2025 | 4.37 | 4.75 | 4.30 | 4.52 | 4.52 | 3.43% | 200,799 |
| Nov 13, 2025 | 4.35 | 4.47 | 4.30 | 4.37 | 4.37 | -0.68% | 116,852 |