Sacheta Metals Limited (BOM:531869)
India · Delayed Price · Currency is INR 3.280
-0.100 (-2.96%)
At close: Oct 22, 2026
Sacheta Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3.44 | 3.44 | 3.24 | 3.28 | 3.28 | -2.96% | 103,824 |
| Oct 21, 2026 | 3.45 | 3.45 | 3.30 | 3.38 | 3.38 | -2.03% | 37,647 |
| Oct 19, 2026 | 3.41 | 3.46 | 3.34 | 3.45 | 3.45 | 1.17% | 27,516 |
| Oct 16, 2026 | 3.52 | 3.52 | 3.33 | 3.41 | 3.41 | -2.01% | 39,035 |
| Oct 15, 2026 | 3.53 | 3.57 | 3.40 | 3.48 | 3.48 | -1.42% | 50,925 |
| Oct 14, 2026 | 3.60 | 3.60 | 3.40 | 3.53 | 3.53 | -0.28% | 18,255 |
| Oct 13, 2026 | 3.42 | 3.54 | 3.35 | 3.54 | 3.54 | 4.42% | 70,094 |
| Oct 12, 2026 | 3.46 | 3.46 | 3.35 | 3.39 | 3.39 | -1.17% | 74,106 |
| Oct 9, 2026 | 3.42 | 3.45 | 3.32 | 3.43 | 3.43 | 0.29% | 41,594 |
| Oct 8, 2026 | 3.52 | 3.52 | 3.40 | 3.42 | 3.42 | -2.84% | 76,717 |
| Oct 7, 2026 | 3.45 | 3.55 | 3.40 | 3.52 | 3.52 | 1.44% | 36,942 |
| Oct 6, 2026 | 3.52 | 3.55 | 3.43 | 3.47 | 3.47 | -0.86% | 43,803 |
| Oct 5, 2026 | 3.75 | 3.75 | 3.41 | 3.50 | 3.50 | -4.89% | 72,656 |
| Oct 1, 2026 | 3.69 | 3.70 | 3.50 | 3.68 | 3.68 | 3.08% | 34,153 |
| Sep 30, 2026 | 3.59 | 3.60 | 3.46 | 3.57 | 3.57 | 2.59% | 69,653 |
| Sep 29, 2026 | 3.73 | 3.73 | 3.16 | 3.48 | 3.48 | -5.43% | 297,199 |
| Sep 28, 2026 | 3.70 | 3.73 | 3.65 | 3.68 | 3.68 | -1.34% | 23,634 |
| Sep 25, 2026 | 3.76 | 3.80 | 3.56 | 3.73 | 3.73 | 0.27% | 36,224 |
| Sep 24, 2026 | 3.77 | 3.77 | 3.70 | 3.72 | 3.72 | - | 17,441 |
| Sep 23, 2026 | 3.73 | 3.77 | 3.70 | 3.72 | 3.72 | -0.27% | 27,294 |
| Sep 22, 2026 | 3.82 | 3.82 | 3.69 | 3.73 | 3.73 | -1.84% | 49,119 |
| Sep 21, 2026 | 3.83 | 3.83 | 3.72 | 3.80 | 3.80 | -0.52% | 32,474 |
| Sep 18, 2026 | 3.72 | 3.83 | 3.72 | 3.82 | 3.82 | 1.33% | 45,848 |
| Sep 17, 2026 | 3.78 | 3.85 | 3.71 | 3.77 | 3.77 | 0.27% | 27,836 |
| Sep 16, 2026 | 3.72 | 4.33 | 3.67 | 3.76 | 3.76 | 1.35% | 48,572 |
| Sep 15, 2026 | 3.77 | 3.80 | 3.67 | 3.71 | 3.71 | -1.59% | 68,727 |
| Sep 11, 2026 | 3.80 | 3.80 | 3.70 | 3.77 | 3.77 | -0.79% | 28,973 |
| Sep 10, 2026 | 3.69 | 3.80 | 3.66 | 3.80 | 3.80 | 4.68% | 69,546 |
| Sep 9, 2026 | 3.70 | 3.77 | 3.62 | 3.63 | 3.63 | -2.94% | 101,011 |
| Sep 8, 2026 | 3.71 | 3.77 | 3.61 | 3.74 | 3.74 | 0.81% | 30,056 |
| Sep 7, 2026 | 3.77 | 3.81 | 3.68 | 3.71 | 3.71 | -1.59% | 36,560 |
| Sep 4, 2026 | 3.67 | 3.80 | 3.58 | 3.77 | 3.77 | 3.57% | 34,124 |
| Sep 3, 2026 | 3.57 | 3.64 | 3.57 | 3.64 | 3.64 | 1.11% | 28,125 |
| Sep 2, 2026 | 3.60 | 3.65 | 3.56 | 3.60 | 3.60 | -0.28% | 211,999 |
| Sep 1, 2026 | 3.69 | 3.73 | 3.56 | 3.61 | 3.61 | -2.70% | 292,099 |
| Aug 31, 2026 | 3.81 | 3.81 | 3.69 | 3.71 | 3.71 | -1.33% | 202,257 |
| Aug 28, 2026 | 3.79 | 3.83 | 3.71 | 3.76 | 3.76 | -0.79% | 44,434 |
| Aug 27, 2026 | 3.84 | 3.84 | 3.73 | 3.79 | 3.79 | 0.26% | 46,096 |
| Aug 26, 2026 | 3.87 | 3.87 | 3.72 | 3.78 | 3.78 | - | 64,619 |
| Aug 25, 2026 | 3.73 | 3.83 | 3.71 | 3.78 | 3.78 | 0.53% | 90,298 |
| Aug 24, 2026 | 3.83 | 3.83 | 3.70 | 3.76 | 3.76 | -1.05% | 42,972 |
| Aug 21, 2026 | 3.80 | 3.84 | 3.73 | 3.80 | 3.80 | 1.06% | 15,780 |
| Aug 20, 2026 | 3.77 | 3.77 | 3.73 | 3.76 | 3.76 | -0.27% | 28,658 |
| Aug 19, 2026 | 3.72 | 3.80 | 3.72 | 3.77 | 3.77 | -0.79% | 32,280 |
| Aug 18, 2026 | 3.84 | 3.84 | 3.71 | 3.80 | 3.80 | - | 19,809 |
| Aug 17, 2026 | 3.70 | 3.84 | 3.70 | 3.80 | 3.80 | 0.53% | 29,512 |
| Aug 14, 2026 | 3.78 | 3.82 | 3.71 | 3.78 | 3.78 | -0.26% | 83,903 |
| Aug 13, 2026 | 3.80 | 3.83 | 3.77 | 3.79 | 3.79 | -0.26% | 36,946 |
| Aug 12, 2026 | 3.76 | 3.85 | 3.76 | 3.80 | 3.80 | - | 63,285 |
| Aug 11, 2026 | 3.85 | 3.85 | 3.75 | 3.80 | 3.80 | -0.52% | 32,020 |